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

11.89 +0.08 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 13.24 13.25 13.08 13.09 51,716 -0.10(-0.73%)
Sep 29, 2021 13.15 13.26 13.09 13.19 47,798 +0.10(+0.74%)
Sep 28, 2021 13.13 13.18 13.02 13.09 48,094 -0.17(-1.27%)
Sep 27, 2021 13.46 13.55 13.26 13.26 42,645 -0.23(-1.73%)
Sep 24, 2021 13.58 13.58 13.45 13.49 45,342 -0.06(-0.41%)
Sep 23, 2021 13.74 13.80 13.55 13.55 52,723 -0.18(-1.29%)
Sep 22, 2021 13.68 13.72 13.58 13.72 34,448 +0.15(+1.13%)
Sep 21, 2021 13.56 13.64 13.51 13.57 70,206 +0.05(+0.36%)
Sep 20, 2021 13.48 13.75 13.42 13.52 59,665 -0.10(-0.71%)
Sep 17, 2021 13.75 13.92 13.60 13.62 49,264 -0.12(-0.88%)
Sep 16, 2021 14.03 14.04 13.67 13.74 56,024 -0.24(-1.73%)
Sep 15, 2021 13.87 14.39 13.83 13.98 42,569 +0.07(+0.52%)
Sep 14, 2021 13.97 14.02 13.68 13.91 66,691 -0.06(-0.40%)
Sep 13, 2021 14.01 14.05 13.93 13.97 64,178 +0.02(+0.11%)
Sep 10, 2021 14.05 14.10 13.86 13.95 55,343 -0.22(-1.53%)
Sep 09, 2021 14.42 14.42 14.01 14.17 155,448 +0.32(+2.31%)
Sep 08, 2021 13.65 13.85 13.57 13.85 68,846 +0.24(+1.76%)
Sep 07, 2021 13.73 13.73 13.55 13.61 32,339 -0.15(-1.10%)
Sep 03, 2021 13.68 13.76 13.53 13.76 43,371 +0.13(+0.94%)
Sep 02, 2021 13.69 13.69 13.54 13.63 48,618 +0.02(+0.18%)
Sep 01, 2021 13.42 13.61 13.36 13.61 65,061 +0.26(+1.98%)
Aug 31, 2021 13.24 13.35 13.16 13.34 43,140 +0.16(+1.21%)
Aug 30, 2021 12.99 13.25 12.97 13.18 65,068 +0.22(+1.67%)
Aug 27, 2021 12.88 13.00 12.83 12.96 62,189 +0.14(+1.12%)
Aug 26, 2021 12.81 12.86 12.81 12.82 43,582 +0.02(+0.12%)
Aug 25, 2021 12.80 12.88 12.79 12.80 55,351 +0.00(+0.00%)
Aug 24, 2021 12.85 12.89 12.80 12.80 65,569 -0.07(-0.56%)
Aug 23, 2021 12.93 12.95 12.80 12.88 47,138 -0.06(-0.43%)
Aug 20, 2021 12.97 12.99 12.90 12.93 40,708 +0.01(+0.06%)
Aug 19, 2021 12.80 12.97 12.75 12.92 102,996 +0.04(+0.31%)
Aug 18, 2021 13.21 13.26 12.83 12.88 51,080 -0.22(-1.71%)
Aug 17, 2021 12.95 13.16 12.89 13.11 51,424 +0.17(+1.30%)
Aug 16, 2021 13.01 13.04 12.88 12.94 70,213 -0.06(-0.43%)
Aug 13, 2021 12.98 13.04 12.92 13.00 57,988 +0.03(+0.25%)
Aug 12, 2021 12.96 13.04 12.92 12.96 51,225 -0.03(-0.25%)
Aug 11, 2021 12.77 13.00 12.77 13.00 86,095 +0.25(+1.94%)
Aug 10, 2021 12.70 12.75 12.63 12.75 78,842 +0.10(+0.82%)
Aug 09, 2021 12.75 12.77 12.63 12.65 55,772 -0.10(-0.75%)
Aug 06, 2021 12.78 12.81 12.74 12.74 42,566 +0.00(+0.00%)
Aug 05, 2021 12.81 12.88 12.72 12.74 56,804 -0.08(-0.62%)
Aug 04, 2021 12.82 12.89 12.81 12.82 56,949 +0.00(+0.00%)
Aug 03, 2021 12.77 12.87 12.74 12.82 55,212 +0.06(+0.50%)
Aug 02, 2021 12.79 12.85 12.76 12.76 101,603 -0.02(-0.19%)
Jul 30, 2021 12.69 12.94 12.65 12.78 77,056 +0.14(+1.07%)
Jul 29, 2021 12.61 12.74 12.60 12.65 39,287 +0.06(+0.44%)
Jul 28, 2021 12.81 12.81 12.56 12.59 76,704 -0.08(-0.63%)
Jul 27, 2021 12.66 12.81 12.65 12.67 57,662 +0.02(+0.19%)
Jul 26, 2021 12.74 12.80 12.61 12.65 59,986 -0.10(-0.75%)
Jul 23, 2021 12.74 12.89 12.70 12.74 67,597 +0.01(+0.06%)
Jul 22, 2021 12.81 12.83 12.63 12.73 57,244 -0.07(-0.56%)
Jul 21, 2021 12.93 13.02 12.79 12.81 121,089 -0.10(-0.80%)
Jul 20, 2021 12.82 13.01 12.81 12.91 139,212 +0.02(+0.19%)
Jul 19, 2021 13.20 13.28 12.79 12.89 127,452 -0.41(-3.06%)
Jul 16, 2021 13.47 13.47 13.25 13.29 33,594 -0.14(-1.01%)
Jul 15, 2021 13.67 13.67 13.40 13.43 48,540 -0.21(-1.58%)
Jul 14, 2021 13.54 13.87 13.01 13.64 94,261 +0.30(+2.27%)
Jul 13, 2021 13.54 13.54 13.12 13.34 73,848 -0.10(-0.77%)
Jul 12, 2021 13.30 13.47 13.28 13.44 86,337 +0.23(+1.74%)
Jul 09, 2021 13.08 13.24 13.04 13.21 64,577 +0.19(+1.46%)
Jul 08, 2021 12.90 13.02 12.83 13.02 37,238 +0.04(+0.31%)
Jul 07, 2021 13.00 13.04 12.90 12.98 65,763 -0.01(-0.06%)
Jul 06, 2021 12.97 13.03 12.91 12.99 32,583 +0.01(+0.06%)
Jul 02, 2021 13.04 13.05 12.89 12.98 51,959 +0.02(+0.18%)
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.