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

11.65 +0.06 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.401 5.454 5.401 5.431 46,217 +0.03(+0.49%)
Oct 28, 2004 5.466 5.466 5.395 5.404 33,060 -0.03(-0.60%)
Oct 27, 2004 5.422 5.436 5.368 5.436 92,771 +0.04(+0.82%)
Oct 26, 2004 5.439 5.439 5.392 5.392 26,313 -0.00(-0.06%)
Oct 25, 2004 5.454 5.454 5.351 5.395 35,421 -0.01(-0.27%)
Oct 22, 2004 5.442 5.442 5.398 5.410 19,229 -0.00(-0.05%)
Oct 21, 2004 5.413 5.413 5.368 5.413 40,482 +0.03(+0.55%)
Oct 20, 2004 5.419 5.419 5.351 5.383 33,060 -0.04(-0.77%)
Oct 19, 2004 5.395 5.425 5.395 5.425 38,120 +0.00(+0.00%)
Oct 18, 2004 5.374 5.425 5.368 5.425 37,445 +0.04(+0.72%)
Oct 15, 2004 5.365 5.422 5.365 5.386 22,602 -0.01(-0.16%)
Oct 14, 2004 5.353 5.395 5.353 5.395 36,433 +0.02(+0.39%)
Oct 13, 2004 5.425 5.425 5.368 5.374 60,385 -0.05(-0.93%)
Oct 12, 2004 5.407 5.425 5.404 5.425 24,626 +0.00(+0.00%)
Oct 11, 2004 5.398 5.439 5.398 5.425 18,216 -0.00(-0.05%)
Oct 08, 2004 5.454 5.484 5.425 5.428 19,566 +0.00(+0.05%)
Oct 07, 2004 5.431 5.451 5.425 5.425 21,590 -0.03(-0.54%)
Oct 06, 2004 5.442 5.454 5.434 5.454 20,915 +0.01(+0.22%)
Oct 05, 2004 5.439 5.478 5.439 5.442 14,506 +0.00(+0.00%)
Oct 04, 2004 5.445 5.466 5.439 5.442 11,469 -0.00(-0.05%)
Oct 01, 2004 5.377 5.478 5.371 5.445 64,771 +0.11(+2.00%)
Sep 30, 2004 5.306 5.339 5.306 5.339 25,638 +0.04(+0.73%)
Sep 29, 2004 5.330 5.333 5.291 5.300 20,578 +0.01(+0.11%)
Sep 28, 2004 5.318 5.321 5.276 5.294 17,204 -0.00(-0.06%)
Sep 27, 2004 5.279 5.330 5.262 5.297 34,409 -0.01(-0.22%)
Sep 24, 2004 5.321 5.324 5.294 5.309 12,481 +0.00(+0.00%)
Sep 23, 2004 5.294 5.309 5.262 5.309 23,951 +0.04(+0.84%)
Sep 22, 2004 5.265 5.318 5.247 5.265 35,759 +0.01(+0.17%)
Sep 21, 2004 5.279 5.279 5.238 5.256 47,903 +0.00(+0.00%)
Sep 20, 2004 5.318 5.345 5.256 5.256 67,132 -0.11(-1.99%)
Sep 17, 2004 5.365 5.377 5.351 5.362 18,891 -0.01(-0.11%)
Sep 16, 2004 5.342 5.410 5.342 5.368 36,433 +0.03(+0.50%)
Sep 15, 2004 5.356 5.356 5.330 5.342 29,349 -0.04(-0.83%)
Sep 14, 2004 5.436 5.439 5.371 5.386 59,373 -0.08(-1.41%)
Sep 13, 2004 5.460 5.496 5.460 5.463 21,590 +0.00(+0.00%)
Sep 10, 2004 5.463 5.505 5.442 5.463 43,180 -0.04(-0.75%)
Sep 09, 2004 5.543 5.543 5.499 5.505 32,385 -0.07(-1.22%)
Sep 08, 2004 5.531 5.585 5.531 5.573 38,120 +0.03(+0.53%)
Sep 07, 2004 5.558 5.558 5.528 5.543 25,638 -0.04(-0.64%)
Sep 03, 2004 5.519 5.579 5.519 5.579 37,445 +0.04(+0.64%)
Sep 02, 2004 5.543 5.543 5.514 5.543 22,939 +0.05(+0.86%)
Sep 01, 2004 5.493 5.528 5.475 5.496 52,626 +0.10(+1.81%)
Aug 31, 2004 5.336 5.410 5.276 5.398 57,349 +0.01(+0.28%)
Aug 30, 2004 5.466 5.481 5.383 5.383 30,361 -0.04(-0.77%)
Aug 27, 2004 5.410 5.439 5.377 5.425 29,349 +0.01(+0.27%)
Aug 26, 2004 5.436 5.436 5.365 5.410 29,012 +0.02(+0.33%)
Aug 25, 2004 5.339 5.407 5.339 5.392 36,771 +0.05(+0.94%)
Aug 24, 2004 5.454 5.454 5.339 5.342 64,771 -0.12(-2.17%)
Aug 23, 2004 5.413 5.460 5.410 5.460 19,903 +0.04(+0.77%)
Aug 20, 2004 5.303 5.419 5.303 5.419 30,024 +0.12(+2.18%)
Aug 19, 2004 5.306 5.306 5.262 5.303 36,771 +0.01(+0.28%)
Aug 18, 2004 5.273 5.330 5.232 5.288 102,217 -0.01(-0.28%)
Aug 17, 2004 5.333 5.333 5.270 5.303 74,554 +0.04(+0.85%)
Aug 16, 2004 5.217 5.259 5.192 5.259 36,096 +0.02(+0.45%)
Aug 13, 2004 5.244 5.244 5.208 5.235 33,735 -0.02(-0.39%)
Aug 12, 2004 5.131 5.256 5.131 5.256 32,048 +0.09(+1.84%)
Aug 11, 2004 5.173 5.187 5.158 5.161 20,915 -0.02(-0.40%)
Aug 10, 2004 5.158 5.185 5.158 5.182 13,831 +0.01(+0.11%)
Aug 09, 2004 5.187 5.202 5.146 5.176 25,638 -0.01(-0.23%)
Aug 06, 2004 5.232 5.253 5.187 5.187 24,626 -0.02(-0.40%)
Aug 05, 2004 5.205 5.229 5.205 5.208 18,891 -0.02(-0.40%)
Aug 04, 2004 5.193 5.229 5.190 5.229 33,735 +0.01(+0.23%)
Aug 03, 2004 5.164 5.223 5.164 5.217 22,602 +0.04(+0.86%)
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.