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

11.65 +0.01 (+0.11%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 7.667 7.698 7.617 7.630 69,658 -0.04(-0.49%)
Apr 27, 2018 7.567 7.667 7.567 7.667 70,239 +0.12(+1.58%)
Apr 26, 2018 7.542 7.579 7.492 7.548 81,812 +0.09(+1.18%)
Apr 25, 2018 7.460 7.504 7.460 7.460 61,866 -0.02(-0.25%)
Apr 24, 2018 7.460 7.542 7.441 7.479 103,398 +0.04(+0.59%)
Apr 23, 2018 7.460 7.483 7.391 7.435 102,869 -0.03(-0.42%)
Apr 20, 2018 7.579 7.579 7.448 7.467 128,678 -0.09(-1.16%)
Apr 19, 2018 7.642 7.667 7.542 7.554 85,431 -0.13(-1.63%)
Apr 18, 2018 7.698 7.724 7.673 7.680 60,506 -0.01(-0.16%)
Apr 17, 2018 7.598 7.717 7.598 7.692 152,027 +0.11(+1.49%)
Apr 16, 2018 7.598 7.642 7.579 7.579 68,019 -0.02(-0.25%)
Apr 13, 2018 7.579 7.629 7.573 7.598 54,711 +0.02(+0.25%)
Apr 12, 2018 7.635 7.685 7.568 7.579 78,934 -0.06(-0.73%)
Apr 11, 2018 7.642 7.704 7.627 7.635 59,951 -0.01(-0.16%)
Apr 10, 2018 7.667 7.698 7.611 7.648 64,254 +0.01(+0.08%)
Apr 09, 2018 7.604 7.682 7.586 7.642 80,076 +0.02(+0.25%)
Apr 06, 2018 7.598 7.648 7.542 7.623 111,896 +0.03(+0.41%)
Apr 05, 2018 7.598 7.629 7.561 7.592 112,642 +0.00(+0.00%)
Apr 04, 2018 7.442 7.592 7.442 7.592 134,322 +0.12(+1.67%)
Apr 03, 2018 7.449 7.480 7.368 7.467 92,478 +0.02(+0.33%)
Apr 02, 2018 7.393 7.461 7.368 7.442 163,871 +0.06(+0.84%)
Mar 29, 2018 7.380 7.380 7.380 0 +0.05(+0.68%)
Mar 28, 2018 7.237 7.396 7.237 7.330 76,873 +0.08(+1.12%)
Mar 27, 2018 7.237 7.361 7.199 7.249 125,412 -0.01(-0.09%)
Mar 26, 2018 7.293 7.430 7.237 7.256 157,354 -0.01(-0.17%)
Mar 23, 2018 7.330 7.343 7.268 7.268 173,921 -0.06(-0.85%)
Mar 22, 2018 7.399 7.432 7.330 7.330 115,441 -0.06(-0.84%)
Mar 21, 2018 7.430 7.436 7.383 7.393 100,849 -0.05(-0.67%)
Mar 20, 2018 7.480 7.511 7.430 7.442 71,924 -0.03(-0.42%)
Mar 19, 2018 7.529 7.529 7.451 7.473 71,094 -0.06(-0.82%)
Mar 16, 2018 7.529 7.548 7.511 7.535 91,432 +0.01(+0.08%)
Mar 15, 2018 7.529 7.542 7.477 7.529 72,995 +0.02(+0.25%)
Mar 14, 2018 7.486 7.517 7.467 7.511 65,860 +0.03(+0.41%)
Mar 13, 2018 7.461 7.486 7.424 7.480 88,845 +0.05(+0.67%)
Mar 12, 2018 7.511 7.529 7.393 7.430 380,298 -0.04(-0.50%)
Mar 09, 2018 7.480 7.492 7.412 7.467 89,940 +0.01(+0.08%)
Mar 08, 2018 7.473 7.504 7.424 7.461 77,411 -0.01(-0.17%)
Mar 07, 2018 7.486 7.473 88,739 +0.07(+0.92%)
Mar 06, 2018 7.418 7.418 7.337 7.405 72,290 +0.02(+0.25%)
Mar 05, 2018 7.356 7.443 7.356 7.387 128,854 +0.02(+0.25%)
Mar 02, 2018 7.399 7.412 7.333 7.368 127,422 -0.06(-0.75%)
Mar 01, 2018 7.418 7.511 7.393 7.424 110,162 +0.03(+0.42%)
Feb 28, 2018 7.455 7.483 7.393 7.393 114,790 -0.02(-0.33%)
Feb 27, 2018 7.511 7.511 7.383 7.418 206,105 -0.05(-0.66%)
Feb 26, 2018 7.443 7.511 7.399 7.467 153,651 +0.09(+1.17%)
Feb 23, 2018 7.387 7.418 7.350 7.381 222,221 +0.02(+0.25%)
Feb 22, 2018 7.251 7.381 7.251 7.362 225,452 +0.11(+1.54%)
Feb 21, 2018 7.319 7.368 7.232 7.251 245,978 -0.06(-0.76%)
Feb 20, 2018 7.300 7.344 7.269 7.306 129,544 +0.00(+0.00%)
Feb 16, 2018 7.306 7.306 7.306 0 +0.11(+1.55%)
Feb 15, 2018 7.164 7.207 7.156 7.195 126,832 +0.02(+0.35%)
Feb 14, 2018 7.263 7.270 7.139 7.170 185,149 -0.11(-1.45%)
Feb 13, 2018 7.269 7.313 7.232 7.276 95,872 +0.02(+0.26%)
Feb 12, 2018 7.331 7.346 7.220 7.257 169,602 +0.00(+0.00%)
Feb 09, 2018 7.269 7.349 7.208 7.257 178,302 -0.01(-0.17%)
Feb 08, 2018 7.368 7.371 7.245 7.269 153,613 -0.08(-1.09%)
Feb 07, 2018 7.177 7.417 7.177 7.349 220,237 +0.15(+2.05%)
Feb 06, 2018 7.097 7.306 7.066 7.202 288,443 -0.02(-0.25%)
Feb 05, 2018 7.288 7.429 7.177 7.219 228,223 -0.07(-1.02%)
Feb 02, 2018 7.466 7.466 7.275 7.294 174,528 -0.19(-2.60%)
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.