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 (%)
Sep 30, 2016 7.309 7.359 7.265 7.309 177,177 +0.02(+0.30%)
Sep 29, 2016 7.342 7.354 7.248 7.287 138,893 -0.07(-0.98%)
Sep 28, 2016 7.331 7.403 7.320 7.359 133,996 +0.01(+0.08%)
Sep 27, 2016 7.387 7.420 7.326 7.354 100,717 -0.02(-0.30%)
Sep 26, 2016 7.370 7.405 7.359 7.376 90,766 -0.01(-0.08%)
Sep 23, 2016 7.365 7.403 7.304 7.381 146,247 +0.02(+0.23%)
Sep 22, 2016 7.365 7.417 7.326 7.365 171,387 +0.08(+1.07%)
Sep 21, 2016 7.243 7.293 7.209 7.287 205,664 +0.02(+0.31%)
Sep 20, 2016 7.354 7.354 7.232 7.265 127,336 -0.02(-0.30%)
Sep 19, 2016 7.254 7.287 7.222 7.287 60,998 +0.08(+1.13%)
Sep 16, 2016 7.227 7.261 7.184 7.205 80,132 -0.02(-0.23%)
Sep 15, 2016 7.205 7.309 7.205 7.222 94,733 -0.02(-0.30%)
Sep 14, 2016 7.254 7.276 7.086 7.243 104,716 +0.01(+0.15%)
Sep 13, 2016 7.363 7.363 7.211 7.233 91,948 -0.17(-2.28%)
Sep 12, 2016 7.303 7.450 7.298 7.401 95,749 +0.07(+0.97%)
Sep 09, 2016 7.527 7.527 7.298 7.331 140,114 -0.25(-3.30%)
Sep 08, 2016 7.592 7.619 7.527 7.581 154,443 -0.01(-0.14%)
Sep 07, 2016 7.538 7.614 7.516 7.592 114,912 +0.06(+0.80%)
Sep 06, 2016 7.516 7.538 7.472 7.532 82,159 +0.06(+0.80%)
Sep 02, 2016 7.483 7.472 7.472 7.472 82,259 +0.02(+0.29%)
Sep 01, 2016 7.467 7.483 7.407 7.450 97,252 +0.01(+0.07%)
Aug 31, 2016 7.440 7.497 7.418 7.445 67,378 +0.00(+0.00%)
Aug 30, 2016 7.445 7.450 7.396 7.445 101,479 +0.00(+0.00%)
Aug 29, 2016 7.418 7.510 7.418 7.445 134,357 +0.04(+0.51%)
Aug 26, 2016 7.478 7.525 7.391 7.407 105,240 -0.05(-0.73%)
Aug 25, 2016 7.440 7.532 7.434 7.461 166,886 -0.01(-0.07%)
Aug 24, 2016 7.527 7.527 7.423 7.467 118,653 -0.06(-0.80%)
Aug 23, 2016 7.565 7.570 7.472 7.527 117,762 +0.02(+0.29%)
Aug 22, 2016 7.499 7.554 7.472 7.505 63,198 +0.00(+0.00%)
Aug 19, 2016 7.489 7.538 7.489 7.505 63,846 -0.01(-0.15%)
Aug 18, 2016 7.554 7.592 7.483 7.516 84,482 -0.07(-0.86%)
Aug 17, 2016 7.581 7.596 7.500 7.581 72,817 +0.04(+0.51%)
Aug 16, 2016 7.614 7.630 7.543 7.543 75,413 -0.08(-1.00%)
Aug 15, 2016 7.608 7.717 7.603 7.619 69,690 +0.02(+0.21%)
Aug 12, 2016 7.652 7.734 7.592 7.603 143,106 -0.02(-0.24%)
Aug 11, 2016 7.636 7.663 7.565 7.621 114,617 -0.02(-0.26%)
Aug 10, 2016 7.685 7.712 7.581 7.641 189,691 -0.04(-0.50%)
Aug 09, 2016 7.674 7.743 7.627 7.679 90,841 +0.03(+0.36%)
Aug 08, 2016 7.695 7.723 7.652 7.652 73,864 -0.05(-0.64%)
Aug 05, 2016 7.706 7.728 7.657 7.701 89,370 -0.03(-0.35%)
Aug 04, 2016 7.695 7.734 7.625 7.728 121,640 +0.01(+0.07%)
Aug 03, 2016 7.657 7.734 7.614 7.723 100,416 +0.05(+0.64%)
Aug 02, 2016 7.717 7.717 7.625 7.674 101,898 -0.04(-0.49%)
Aug 01, 2016 7.712 7.745 7.668 7.712 128,351 +0.01(+0.14%)
Jul 29, 2016 7.734 7.766 7.663 7.701 95,422 -0.03(-0.42%)
Jul 28, 2016 7.706 7.750 7.666 7.734 128,232 +0.06(+0.78%)
Jul 27, 2016 7.614 7.734 7.543 7.674 68,166 +0.03(+0.43%)
Jul 26, 2016 7.619 7.723 7.598 7.641 78,542 +0.06(+0.79%)
Jul 25, 2016 7.690 7.690 7.551 7.581 91,779 -0.10(-1.35%)
Jul 22, 2016 7.576 7.734 7.576 7.685 144,118 +0.11(+1.44%)
Jul 21, 2016 7.597 7.625 7.538 7.576 125,843 -0.02(-0.29%)
Jul 20, 2016 7.581 7.625 7.554 7.597 155,484 +0.02(+0.29%)
Jul 19, 2016 7.494 7.581 7.478 7.576 96,123 +0.07(+0.87%)
Jul 18, 2016 7.478 7.538 7.478 7.510 131,678 +0.05(+0.66%)
Jul 15, 2016 7.369 7.532 7.314 7.461 158,330 +0.06(+0.81%)
Jul 14, 2016 7.494 7.532 7.380 7.401 97,849 -0.07(-0.95%)
Jul 13, 2016 7.510 7.532 7.459 7.472 121,321 -0.04(-0.58%)
Jul 12, 2016 7.548 7.581 7.516 7.516 151,204 -0.04(-0.50%)
Jul 11, 2016 7.565 7.610 7.505 7.554 134,133 +0.01(+0.14%)
Jul 08, 2016 7.554 7.573 7.543 7.543 107,999 +0.00(+0.00%)
Jul 07, 2016 7.565 7.638 7.523 7.543 96,793 -0.02(-0.29%)
Jul 06, 2016 7.597 7.625 7.527 7.565 112,799 -0.01(-0.14%)
Jul 05, 2016 7.657 7.674 7.548 7.576 110,735 -0.14(-1.83%)
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.