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

13.19 USD +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 13.24 13.27 13.06 13.19 97,271 +0.02(+0.15%)
Jan 15, 2021 13.19 13.20 12.99 13.17 115,300 +0.10(+0.77%)
Jan 14, 2021 13.04 13.20 12.99 13.07 79,715 +0.09(+0.69%)
Jan 13, 2021 12.89 13.10 12.80 12.98 119,355 +0.15(+1.17%)
Jan 12, 2021 12.76 12.89 12.64 12.83 101,423 +0.04(+0.31%)
Jan 11, 2021 12.84 12.90 12.77 12.79 106,965 -0.06(-0.47%)
Jan 08, 2021 12.76 12.86 12.75 12.85 66,500 +0.17(+1.34%)
Jan 07, 2021 12.71 12.78 12.60 12.68 78,769 -0.07(-0.55%)
Jan 06, 2021 12.51 12.81 12.51 12.75 81,767 +0.19(+1.51%)
Jan 05, 2021 12.57 12.70 12.42 12.56 202,234 -0.07(-0.55%)
Jan 04, 2021 13.23 13.25 12.50 12.63 438,699 -0.64(-4.82%)
Dec 31, 2020 13.27 13.27 13.27 89,942 +0.20(+1.53%)
Dec 30, 2020 13.12 13.17 13.00 13.07 89,942 +0.02(+0.15%)
Dec 29, 2020 13.23 13.28 13.00 13.05 75,557 -0.15(-1.14%)
Dec 28, 2020 13.47 13.47 13.10 13.20 123,099 -0.15(-1.12%)
Dec 24, 2020 13.34 13.36 13.23 13.35 37,700 +0.12(+0.91%)
Dec 23, 2020 13.25 13.44 13.23 13.23 43,975 +0.04(+0.30%)
Dec 22, 2020 13.20 13.25 13.16 13.19 48,934 +0.01(+0.08%)
Dec 21, 2020 13.11 13.30 13.11 13.18 89,440 -0.09(-0.68%)
Dec 18, 2020 13.50 13.50 13.20 13.27 92,300 -0.18(-1.34%)
Dec 17, 2020 13.35 13.53 13.30 13.45 72,491 +0.15(+1.13%)
Dec 16, 2020 13.21 13.32 13.20 13.30 79,260 +0.09(+0.68%)
Dec 15, 2020 13.01 13.21 13.01 13.21 69,405 +0.20(+1.54%)
Dec 14, 2020 12.97 13.11 12.97 13.01 96,676 +0.06(+0.46%)
Dec 11, 2020 12.94 12.98 12.81 12.95 72,900 -0.01(-0.08%)
Dec 10, 2020 12.90 13.06 12.86 12.96 103,606 -0.02(-0.15%)
Dec 09, 2020 13.20 13.23 12.96 12.98 80,779 -0.15(-1.14%)
Dec 08, 2020 13.05 13.18 13.05 13.13 79,097 +0.12(+0.92%)
Dec 07, 2020 13.38 13.54 12.89 13.01 157,889 -0.41(-3.06%)
Dec 04, 2020 13.43 13.51 13.36 13.42 38,300 +0.05(+0.35%)
Dec 03, 2020 13.49 13.52 13.24 13.37 89,679 -0.19(-1.37%)
Dec 02, 2020 13.40 13.58 13.21 13.56 100,759 +0.22(+1.65%)
Dec 01, 2020 13.04 13.34 12.98 13.34 120,567 +0.37(+2.85%)
Nov 30, 2020 12.92 12.98 12.83 12.97 70,436 +0.12(+0.93%)
Nov 27, 2020 12.89 12.97 12.79 12.85 61,700 -0.02(-0.16%)
Nov 25, 2020 12.82 12.95 12.79 12.87 70,300 +0.13(+1.02%)
Nov 24, 2020 12.75 12.88 12.74 12.74 88,447 +0.08(+0.63%)
Nov 23, 2020 12.67 12.72 12.61 12.66 92,801 +0.05(+0.40%)
Nov 20, 2020 12.53 12.65 12.53 12.61 67,600 +0.03(+0.24%)
Nov 19, 2020 12.73 12.73 12.50 12.58 76,537 -0.07(-0.55%)
Nov 18, 2020 12.80 12.86 12.62 12.65 98,617 -0.10(-0.78%)
Nov 17, 2020 12.65 12.76 12.63 12.75 58,311 -0.05(-0.39%)
Nov 16, 2020 12.80 12.93 12.75 12.80 156,994 +0.03(+0.23%)
Nov 13, 2020 12.53 12.77 12.53 12.77 62,600 +0.24(+1.92%)
Nov 12, 2020 12.77 12.77 12.52 12.53 43,030 -0.21(-1.65%)
Nov 11, 2020 12.56 12.74 12.43 12.74 71,560 +0.24(+1.92%)
Nov 10, 2020 12.22 12.50 12.22 12.50 95,356 +0.25(+2.04%)
Nov 09, 2020 12.45 12.86 12.19 12.25 148,053 +0.29(+2.42%)
Nov 06, 2020 12.06 12.08 11.89 11.96 64,300 -0.11(-0.91%)
Nov 05, 2020 12.07 12.09 11.95 12.07 72,168 +0.13(+1.09%)
Nov 04, 2020 11.94 12.06 11.90 11.94 50,987 +0.03(+0.25%)
Nov 03, 2020 11.77 11.91 11.71 11.91 50,648 +0.22(+1.88%)
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.