Cohen & Steers Total Return Realty Fund, Inc. (NY: RFI )

12.98 -0.17 (-1.29%)
Streaming Delayed Price Updated: 11:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 12.16 12.30 12.08 12.29 81,198 +0.16(+1.31%)
Apr 29, 2021 11.99 12.14 11.93 12.13 94,504 +0.18(+1.52%)
Apr 28, 2021 11.94 12.05 11.89 11.95 81,148 +0.05(+0.45%)
Apr 27, 2021 11.96 12.04 11.81 11.90 103,900 -0.02(-0.13%)
Apr 26, 2021 11.83 12.09 11.83 11.91 154,000 +0.11(+0.96%)
Apr 23, 2021 11.57 11.85 11.55 11.80 88,843 +0.22(+1.90%)
Apr 22, 2021 11.57 11.64 11.48 11.58 49,648 +0.05(+0.46%)
Apr 21, 2021 11.46 11.55 11.46 11.52 69,390 +0.09(+0.80%)
Apr 20, 2021 11.38 11.47 11.37 11.43 51,820 +0.09(+0.80%)
Apr 19, 2021 11.38 11.38 11.33 11.34 77,902 +0.01(+0.07%)
Apr 16, 2021 11.36 11.42 11.27 11.33 101,102 -0.02(-0.13%)
Apr 15, 2021 11.36 11.44 11.24 11.35 86,075 +0.02(+0.20%)
Apr 14, 2021 11.45 11.45 11.33 11.33 75,647 -0.09(-0.80%)
Apr 13, 2021 11.33 11.43 11.33 11.42 85,280 +0.06(+0.53%)
Apr 12, 2021 11.31 11.37 11.23 11.36 112,083 +0.14(+1.28%)
Apr 09, 2021 11.20 11.24 11.17 11.21 50,489 -0.02(-0.13%)
Apr 08, 2021 11.21 11.25 11.19 11.23 33,585 +0.08(+0.68%)
Apr 07, 2021 11.13 11.20 11.09 11.15 57,710 +0.02(+0.14%)
Apr 06, 2021 11.18 11.22 11.12 11.14 49,403 -0.04(-0.34%)
Apr 05, 2021 11.33 11.39 11.09 11.18 110,249 -0.13(-1.13%)
Apr 01, 2021 11.16 11.32 11.05 11.30 97,666 +0.26(+2.39%)
Mar 31, 2021 10.97 11.10 10.87 11.04 63,050 +0.13(+1.18%)
Mar 30, 2021 10.86 10.91 10.84 10.91 31,136 +0.03(+0.28%)
Mar 29, 2021 10.78 10.90 10.72 10.88 44,875 +0.05(+0.42%)
Mar 26, 2021 10.63 10.84 10.63 10.84 29,684 +0.21(+1.99%)
Mar 25, 2021 10.63 10.69 10.59 10.62 69,022 -0.03(-0.28%)
Mar 24, 2021 10.76 10.76 10.64 10.65 78,780 -0.02(-0.21%)
Mar 23, 2021 10.65 10.73 10.63 10.68 64,433 +0.02(+0.21%)
Mar 22, 2021 10.61 10.75 10.61 10.65 100,640 +0.02(+0.14%)
Mar 19, 2021 10.66 10.74 10.64 10.64 62,151 -0.02(-0.21%)
Mar 18, 2021 10.72 10.78 10.66 10.66 70,569 -0.10(-0.91%)
Mar 17, 2021 10.80 10.91 10.75 10.76 78,702 -0.11(-0.97%)
Mar 16, 2021 10.90 10.99 10.85 10.87 65,263 -0.06(-0.55%)
Mar 15, 2021 10.85 11.05 10.85 10.93 86,528 +0.04(+0.41%)
Mar 12, 2021 10.91 10.93 10.80 10.88 66,759 +0.06(+0.56%)
Mar 11, 2021 10.78 10.88 10.73 10.82 68,696 +0.13(+1.19%)
Mar 10, 2021 10.63 10.75 10.58 10.69 46,634 +0.08(+0.71%)
Mar 09, 2021 10.57 10.66 10.55 10.62 59,145 +0.06(+0.57%)
Mar 08, 2021 10.50 10.61 10.49 10.56 59,763 -0.01(-0.07%)
Mar 05, 2021 10.53 10.57 10.32 10.57 69,557 +0.10(+0.93%)
Mar 04, 2021 10.63 10.63 10.36 10.47 99,184 -0.13(-1.20%)
Mar 03, 2021 10.52 10.60 10.52 10.60 50,671 +0.02(+0.21%)
Mar 02, 2021 10.63 10.63 10.47 10.57 46,606 -0.07(-0.63%)
Mar 01, 2021 10.60 10.75 10.59 10.64 41,908 +0.11(+1.02%)
Feb 26, 2021 10.54 10.65 10.51 10.53 91,677 -0.09(-0.80%)
Feb 25, 2021 10.78 10.82 10.56 10.62 61,147 -0.18(-1.67%)
Feb 24, 2021 10.69 10.84 10.67 10.80 53,715 +0.15(+1.41%)
Feb 23, 2021 10.65 10.67 10.58 10.65 60,055 -0.01(-0.07%)
Feb 22, 2021 10.73 10.75 10.51 10.66 59,876 -0.09(-0.84%)
Feb 19, 2021 10.66 10.76 10.66 10.75 50,635 +0.08(+0.77%)
Feb 18, 2021 10.57 10.66 10.57 10.66 41,405 +0.03(+0.28%)
Feb 17, 2021 10.52 10.63 10.51 10.63 67,453 +0.11(+1.07%)
Feb 16, 2021 10.45 10.54 10.43 10.52 113,814 +0.02(+0.14%)
Feb 12, 2021 10.51 10.55 10.49 10.51 68,757 -0.01(-0.07%)
Feb 11, 2021 10.63 10.64 10.48 10.51 87,996 -0.10(-0.92%)
Feb 10, 2021 10.64 10.78 10.58 10.61 88,861 +0.00(+0.00%)
Feb 09, 2021 10.54 10.63 10.54 10.61 87,796 -0.02(-0.21%)
Feb 08, 2021 10.75 10.75 10.51 10.63 107,834 -0.12(-1.11%)
Feb 05, 2021 10.61 10.78 10.54 10.75 56,683 +0.19(+1.84%)
Feb 04, 2021 10.54 10.58 10.51 10.56 76,568 +0.06(+0.57%)
Feb 03, 2021 10.54 10.60 10.47 10.50 81,900 -0.04(-0.42%)
Feb 02, 2021 10.48 10.56 10.45 10.54 116,391 +0.12(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.