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

11.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 4.909 4.913 4.885 4.909 61,408 +0.01(+0.23%)
Nov 29, 2012 4.894 4.898 4.850 4.898 43,756 +0.03(+0.69%)
Nov 28, 2012 4.842 4.868 4.825 4.865 74,170 +0.01(+0.31%)
Nov 27, 2012 4.824 4.859 4.787 4.850 98,519 +0.00(+0.08%)
Nov 26, 2012 4.835 4.865 4.798 4.846 54,323 +0.03(+0.69%)
Nov 23, 2012 4.787 4.816 4.783 4.813 15,143 +0.07(+1.56%)
Nov 21, 2012 4.765 4.790 4.717 4.739 88,629 -0.01(-0.23%)
Nov 20, 2012 4.709 4.790 4.679 4.750 76,681 +0.01(+0.23%)
Nov 19, 2012 4.627 4.739 4.627 4.739 111,235 +0.16(+3.57%)
Nov 16, 2012 4.438 4.642 4.438 4.575 66,864 +0.13(+3.00%)
Nov 15, 2012 4.538 4.579 4.412 4.442 175,780 -0.13(-2.76%)
Nov 14, 2012 4.739 4.739 4.557 4.568 137,334 -0.14(-2.99%)
Nov 13, 2012 4.776 4.805 4.598 4.709 141,005 -0.07(-1.55%)
Nov 12, 2012 4.902 4.935 4.716 4.783 136,657 -0.14(-2.86%)
Nov 09, 2012 4.954 4.972 4.902 4.924 73,698 -0.06(-1.12%)
Nov 08, 2012 5.006 5.028 4.980 4.980 35,198 -0.06(-1.10%)
Nov 07, 2012 5.028 5.061 4.972 5.035 80,767 -0.04(-0.88%)
Nov 06, 2012 5.031 5.080 5.020 5.080 52,624 +0.03(+0.59%)
Nov 05, 2012 5.024 5.057 5.002 5.050 55,340 +0.01(+0.15%)
Nov 02, 2012 5.013 5.076 5.006 5.043 43,653 +0.03(+0.52%)
Nov 01, 2012 4.957 5.024 4.957 5.017 23,857 +0.03(+0.67%)
Oct 31, 2012 5.017 5.087 4.935 4.983 109,347 -0.04(-0.88%)
Oct 26, 2012 5.050 5.028 5.028 5.028 58,525 -0.01(-0.15%)
Oct 25, 2012 5.102 5.139 5.035 5.035 56,987 -0.07(-1.38%)
Oct 24, 2012 5.065 5.106 5.031 5.106 66,435 +0.07(+1.40%)
Oct 23, 2012 5.076 5.106 5.020 5.035 49,700 -0.11(-2.09%)
Oct 19, 2012 5.161 5.169 5.072 5.143 41,178 +0.00(+0.00%)
Oct 18, 2012 5.109 5.158 5.043 5.143 101,256 +0.06(+1.24%)
Oct 17, 2012 5.120 5.132 5.043 5.080 52,384 -0.02(-0.36%)
Oct 16, 2012 5.102 5.124 5.036 5.098 34,570 +0.04(+0.88%)
Oct 15, 2012 5.102 5.102 5.017 5.054 32,056 -0.02(-0.37%)
Oct 12, 2012 5.080 5.083 5.039 5.072 71,152 +0.01(+0.15%)
Oct 11, 2012 5.043 5.080 5.035 5.065 38,912 +0.06(+1.11%)
Oct 10, 2012 5.006 5.039 4.987 5.009 74,888 -0.03(-0.66%)
Oct 09, 2012 5.024 5.098 5.006 5.043 82,221 -0.01(-0.29%)
Oct 08, 2012 5.080 5.080 5.002 5.057 43,505 -0.07(-1.30%)
Oct 05, 2012 5.124 5.187 5.046 5.124 67,778 -0.03(-0.65%)
Oct 04, 2012 5.154 5.191 5.065 5.158 82,498 -0.04(-0.71%)
Oct 03, 2012 5.213 5.261 5.087 5.195 54,698 -0.04(-0.78%)
Oct 02, 2012 5.146 5.235 5.069 5.235 82,458 +0.07(+1.36%)
Oct 01, 2012 5.313 5.358 5.154 5.165 63,282 -0.13(-2.52%)
Sep 28, 2012 5.413 5.413 5.271 5.298 95,191 +0.02(+0.28%)
Sep 27, 2012 5.247 5.287 5.209 5.283 34,486 +0.06(+1.13%)
Sep 26, 2012 5.324 5.324 5.187 5.224 47,534 -0.07(-1.26%)
Sep 25, 2012 5.402 5.406 5.284 5.291 81,962 -0.09(-1.59%)
Sep 24, 2012 5.317 5.376 5.276 5.376 78,957 +0.09(+1.61%)
Sep 21, 2012 5.313 5.350 5.284 5.291 43,327 -0.04(-0.83%)
Sep 20, 2012 5.339 5.346 5.265 5.336 51,132 +0.00(+0.00%)
Sep 19, 2012 5.302 5.365 5.296 5.336 55,968 +0.04(+0.84%)
Sep 18, 2012 5.373 5.373 5.269 5.291 38,076 -0.10(-1.92%)
Sep 17, 2012 5.380 5.434 5.358 5.395 63,653 -0.00(-0.07%)
Sep 14, 2012 5.271 5.413 5.263 5.399 40,812 +0.12(+2.35%)
Sep 13, 2012 5.230 5.303 5.230 5.274 46,057 +0.03(+0.56%)
Sep 12, 2012 5.347 5.347 5.241 5.245 53,102 -0.03(-0.62%)
Sep 11, 2012 5.293 5.351 5.230 5.278 56,557 +0.01(+0.14%)
Sep 10, 2012 5.314 5.314 5.267 5.271 33,269 -0.07(-1.23%)
Sep 07, 2012 5.417 5.417 5.329 5.336 79,012 -0.06(-1.15%)
Sep 06, 2012 5.409 5.475 5.359 5.399 61,868 +0.04(+0.68%)
Sep 05, 2012 5.377 5.424 5.355 5.362 17,669 -0.01(-0.27%)
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.