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

13.15 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.550 5.583 5.493 5.546 24,736 +0.02(+0.41%)
Jan 30, 2013 5.561 5.587 5.523 5.523 47,757 -0.07(-1.28%)
Jan 29, 2013 5.689 5.689 5.553 5.595 70,393 -0.07(-1.27%)
Jan 28, 2013 5.652 5.670 5.644 5.667 40,903 +0.05(+0.87%)
Jan 25, 2013 5.810 5.810 5.618 5.618 112,808 -0.15(-2.62%)
Jan 24, 2013 5.871 5.871 5.742 5.769 51,143 -0.06(-1.10%)
Jan 23, 2013 5.765 5.894 5.754 5.833 56,971 +0.03(+0.52%)
Jan 22, 2013 5.769 5.810 5.750 5.803 80,702 +0.05(+0.92%)
Jan 18, 2013 5.757 5.791 5.652 5.750 106,424 -0.00(-0.07%)
Jan 17, 2013 5.795 5.859 5.716 5.754 92,775 -0.06(-1.10%)
Jan 16, 2013 5.459 5.962 5.459 5.818 255,288 +0.25(+4.48%)
Jan 15, 2013 5.485 5.568 5.459 5.568 48,670 +0.06(+1.10%)
Jan 14, 2013 5.580 5.580 5.478 5.508 77,461 -0.08(-1.42%)
Jan 11, 2013 5.618 5.618 5.504 5.587 66,145 -0.05(-0.81%)
Jan 10, 2013 5.599 5.652 5.553 5.633 47,493 +0.02(+0.34%)
Jan 09, 2013 5.618 5.661 5.550 5.614 47,895 +0.00(+0.07%)
Jan 08, 2013 5.807 5.822 5.585 5.610 55,072 -0.25(-4.20%)
Jan 07, 2013 5.803 5.856 5.606 5.856 93,042 -0.00(-0.06%)
Jan 04, 2013 5.708 5.859 5.674 5.859 56,471 +0.13(+2.24%)
Jan 03, 2013 5.735 5.791 5.633 5.731 78,890 -0.04(-0.66%)
Jan 02, 2013 5.822 5.822 5.565 5.769 205,538 +0.20(+3.67%)
Dec 31, 2012 5.504 5.670 5.504 5.565 225,065 +0.12(+2.19%)
Dec 28, 2012 5.417 5.667 5.361 5.446 157,574 +0.03(+0.59%)
Dec 27, 2012 5.497 5.497 5.296 5.413 79,821 -0.04(-0.76%)
Dec 26, 2012 5.364 5.466 5.342 5.455 82,294 +0.11(+1.98%)
Dec 24, 2012 5.357 5.368 5.330 5.349 52,119 -0.05(-0.84%)
Dec 21, 2012 5.338 5.406 5.330 5.395 76,898 -0.03(-0.63%)
Dec 20, 2012 5.440 5.459 5.258 5.429 147,387 +0.04(+0.77%)
Dec 19, 2012 5.270 5.436 5.217 5.387 97,515 +0.20(+3.95%)
Dec 18, 2012 5.114 5.182 5.114 5.182 86,600 +0.10(+1.90%)
Dec 17, 2012 5.064 5.100 5.064 5.085 46,089 +0.03(+0.57%)
Dec 14, 2012 4.960 5.075 4.946 5.057 88,318 +0.09(+1.88%)
Dec 13, 2012 4.931 4.981 4.888 4.963 61,651 +0.05(+1.02%)
Dec 12, 2012 4.870 4.913 4.863 4.913 92,764 +0.05(+1.03%)
Dec 11, 2012 4.863 4.863 4.813 4.863 105,890 +0.05(+1.12%)
Dec 10, 2012 4.856 4.856 4.795 4.809 77,065 -0.01(-0.22%)
Dec 07, 2012 4.745 4.827 4.745 4.820 72,935 +0.05(+0.98%)
Dec 06, 2012 4.759 4.774 4.720 4.774 57,724 +0.01(+0.30%)
Dec 05, 2012 4.770 4.791 4.716 4.759 74,961 -0.01(-0.23%)
Dec 04, 2012 4.763 4.774 4.738 4.770 40,430 +0.03(+0.53%)
Nov 30, 2012 4.745 4.748 4.722 4.745 63,534 +0.01(+0.23%)
Nov 29, 2012 4.731 4.734 4.688 4.734 45,271 +0.03(+0.69%)
Nov 28, 2012 4.680 4.705 4.663 4.702 76,738 +0.01(+0.31%)
Nov 27, 2012 4.662 4.697 4.627 4.688 101,930 +0.00(+0.08%)
Nov 26, 2012 4.673 4.702 4.637 4.684 56,204 +0.03(+0.69%)
Nov 23, 2012 4.627 4.655 4.623 4.652 15,668 +0.07(+1.56%)
Nov 21, 2012 4.605 4.630 4.559 4.580 91,698 -0.01(-0.23%)
Nov 20, 2012 4.551 4.630 4.523 4.591 79,336 +0.01(+0.23%)
Nov 19, 2012 4.472 4.580 4.472 4.580 115,087 +0.16(+3.57%)
Nov 16, 2012 4.290 4.487 4.290 4.422 69,179 +0.13(+3.01%)
Nov 15, 2012 4.386 4.426 4.265 4.293 181,867 -0.12(-2.76%)
Nov 14, 2012 4.580 4.580 4.404 4.415 142,089 -0.14(-2.99%)
Nov 13, 2012 4.616 4.644 4.444 4.551 145,887 -0.07(-1.55%)
Nov 12, 2012 4.738 4.770 4.558 4.623 141,389 -0.14(-2.86%)
Nov 09, 2012 4.788 4.806 4.738 4.759 76,250 -0.05(-1.12%)
Nov 08, 2012 4.838 4.860 4.813 4.813 36,417 -0.05(-1.10%)
Nov 07, 2012 4.860 4.892 4.806 4.867 83,564 -0.04(-0.88%)
Nov 06, 2012 4.863 4.910 4.852 4.910 54,446 +0.03(+0.59%)
Nov 05, 2012 4.856 4.888 4.834 4.881 57,256 +0.01(+0.15%)
Nov 02, 2012 4.845 4.906 4.838 4.874 45,165 +0.03(+0.52%)
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.