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

11.89 +0.08 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 13.96 14.04 13.74 13.75 56,979 -0.18(-1.28%)
Oct 28, 2021 13.91 13.96 13.82 13.93 54,294 +0.04(+0.29%)
Oct 27, 2021 13.98 14.06 13.88 13.89 47,397 -0.04(-0.29%)
Oct 26, 2021 13.85 13.95 13.93 48,450 +0.11(+0.82%)
Oct 25, 2021 13.98 13.98 13.77 13.82 67,091 -0.13(-0.93%)
Oct 22, 2021 13.87 14.09 13.87 13.95 49,934 +0.11(+0.76%)
Oct 21, 2021 14.02 14.04 13.83 13.84 29,790 -0.15(-1.04%)
Oct 20, 2021 13.87 14.01 13.87 13.99 49,487 +0.11(+0.76%)
Oct 19, 2021 13.94 14.01 13.83 13.88 72,607 +0.05(+0.35%)
Oct 18, 2021 13.49 13.94 13.48 13.83 124,365 +0.36(+2.70%)
Oct 15, 2021 13.50 13.58 13.47 13.47 39,656 +0.00(+0.00%)
Oct 14, 2021 13.49 13.49 13.39 13.47 49,338 -0.01(-0.06%)
Oct 13, 2021 13.49 13.49 13.38 13.48 18,973 +0.10(+0.72%)
Oct 12, 2021 13.26 13.41 13.23 13.38 36,221 +0.13(+0.97%)
Oct 11, 2021 13.17 13.30 13.13 13.25 36,383 +0.05(+0.37%)
Oct 08, 2021 13.09 13.22 13.02 13.20 76,553 +0.16(+1.23%)
Oct 07, 2021 13.05 13.16 13.01 13.04 45,788 +0.06(+0.50%)
Oct 06, 2021 12.87 13.01 12.69 12.98 94,800 -0.03(-0.25%)
Oct 05, 2021 13.07 13.08 12.95 13.01 50,803 -0.05(-0.37%)
Oct 04, 2021 13.13 13.17 13.02 13.06 64,125 -0.12(-0.92%)
Oct 01, 2021 13.12 13.23 13.03 13.18 38,088 +0.09(+0.68%)
Sep 30, 2021 13.24 13.25 13.08 13.09 51,709 -0.10(-0.73%)
Sep 29, 2021 13.15 13.26 13.09 13.19 47,792 +0.10(+0.74%)
Sep 28, 2021 13.13 13.18 13.02 13.09 48,088 -0.17(-1.27%)
Sep 27, 2021 13.46 13.55 13.26 13.26 42,639 -0.23(-1.73%)
Sep 24, 2021 13.58 13.58 13.45 13.49 45,337 -0.06(-0.42%)
Sep 23, 2021 13.74 13.80 13.55 13.55 52,717 -0.18(-1.29%)
Sep 22, 2021 13.69 13.73 13.59 13.73 34,444 +0.15(+1.13%)
Sep 21, 2021 13.56 13.65 13.51 13.57 70,198 +0.05(+0.36%)
Sep 20, 2021 13.48 13.75 13.42 13.52 59,658 -0.10(-0.71%)
Sep 17, 2021 13.75 13.92 13.61 13.62 49,258 -0.12(-0.88%)
Sep 16, 2021 14.03 14.04 13.67 13.74 56,017 -0.24(-1.72%)
Sep 15, 2021 13.87 14.39 13.83 13.98 42,564 +0.07(+0.52%)
Sep 14, 2021 13.97 14.02 13.69 13.91 66,683 -0.06(-0.40%)
Sep 13, 2021 14.01 14.05 13.93 13.97 64,170 +0.02(+0.11%)
Sep 10, 2021 14.05 14.10 13.86 13.95 55,336 -0.22(-1.53%)
Sep 09, 2021 14.42 14.42 14.01 14.17 155,429 +0.32(+2.31%)
Sep 08, 2021 13.65 13.85 13.57 13.85 68,838 +0.24(+1.76%)
Sep 07, 2021 13.73 13.73 13.55 13.61 32,335 -0.15(-1.11%)
Sep 03, 2021 13.68 13.76 13.54 13.76 43,366 +0.13(+0.94%)
Sep 02, 2021 13.69 13.69 13.55 13.63 48,612 +0.02(+0.18%)
Sep 01, 2021 13.42 13.61 13.36 13.61 65,054 +0.26(+1.98%)
Aug 31, 2021 13.24 13.35 13.16 13.34 43,134 +0.16(+1.21%)
Aug 30, 2021 12.99 13.25 12.97 13.18 65,060 +0.22(+1.67%)
Aug 27, 2021 12.88 13.01 12.83 12.97 62,181 +0.14(+1.12%)
Aug 26, 2021 12.81 12.86 12.81 12.82 43,577 +0.02(+0.12%)
Aug 25, 2021 12.81 12.89 12.79 12.81 55,345 +0.00(+0.00%)
Aug 24, 2021 12.85 12.89 12.80 12.81 65,561 -0.07(-0.56%)
Aug 23, 2021 12.93 12.95 12.81 12.88 47,132 -0.06(-0.43%)
Aug 20, 2021 12.97 12.99 12.90 12.93 40,703 +0.01(+0.06%)
Aug 19, 2021 12.80 12.97 12.75 12.93 102,984 +0.04(+0.31%)
Aug 18, 2021 13.21 13.26 12.83 12.89 51,074 -0.22(-1.71%)
Aug 17, 2021 12.95 13.17 12.89 13.11 51,418 +0.17(+1.30%)
Aug 16, 2021 13.01 13.04 12.88 12.94 70,204 -0.06(-0.43%)
Aug 13, 2021 12.98 13.05 12.92 13.00 57,981 +0.03(+0.25%)
Aug 12, 2021 12.96 13.05 12.92 12.97 51,219 -0.03(-0.24%)
Aug 11, 2021 12.78 13.00 12.78 13.00 86,085 +0.25(+1.94%)
Aug 10, 2021 12.70 12.75 12.63 12.75 78,833 +0.10(+0.82%)
Aug 09, 2021 12.75 12.78 12.63 12.65 55,765 -0.10(-0.75%)
Aug 06, 2021 12.78 12.81 12.74 12.74 42,561 +0.00(+0.00%)
Aug 05, 2021 12.81 12.88 12.72 12.74 56,797 -0.08(-0.62%)
Aug 04, 2021 12.82 12.89 12.81 12.82 56,942 +0.00(+0.00%)
Aug 03, 2021 12.78 12.87 12.74 12.82 55,205 +0.06(+0.50%)
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.