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

13.15 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 5.024 5.110 5.024 5.094 24,006 +0.02(+0.49%)
Jan 30, 2014 5.028 5.069 5.007 5.069 33,512 +0.05(+0.99%)
Jan 29, 2014 5.028 5.069 4.987 5.020 22,720 +0.01(+0.16%)
Jan 28, 2014 4.962 5.011 4.962 5.011 28,529 +0.04(+0.75%)
Jan 27, 2014 5.011 5.065 4.933 4.974 50,922 -0.05(-0.99%)
Jan 24, 2014 5.036 5.057 5.007 5.024 38,127 -0.03(-0.65%)
Jan 23, 2014 5.119 5.127 5.053 5.057 83,255 -0.07(-1.37%)
Jan 22, 2014 5.110 5.152 5.102 5.127 50,305 +0.02(+0.32%)
Jan 21, 2014 5.086 5.139 5.057 5.110 94,406 +0.07(+1.31%)
Jan 17, 2014 5.044 5.044 5.044 5.044 84,786 +0.02(+0.49%)
Jan 16, 2014 5.024 5.049 4.983 5.020 90,232 +0.02(+0.33%)
Jan 15, 2014 4.991 5.016 4.945 5.003 95,251 +0.01(+0.25%)
Jan 14, 2014 4.954 4.991 4.933 4.991 74,108 +0.03(+0.58%)
Jan 13, 2014 4.958 4.983 4.949 4.962 109,088 -0.02(-0.41%)
Jan 10, 2014 4.966 5.011 4.962 4.983 42,773 +0.02(+0.50%)
Jan 09, 2014 4.966 4.974 4.933 4.958 73,618 -0.01(-0.17%)
Jan 08, 2014 4.999 5.036 4.966 4.966 44,801 -0.06(-1.23%)
Jan 07, 2014 5.024 5.036 4.999 5.028 46,753 -0.00(-0.08%)
Jan 06, 2014 5.020 5.036 4.983 5.032 89,708 +0.00(+0.00%)
Jan 03, 2014 4.999 5.032 4.999 5.032 44,600 +0.00(+0.08%)
Jan 02, 2014 4.921 5.028 4.899 5.028 131,157 +0.08(+1.58%)
Dec 31, 2013 4.949 4.949 4.949 4.949 206,394 +0.09(+1.87%)
Dec 30, 2013 4.888 4.933 4.838 4.859 111,099 -0.05(-1.09%)
Dec 27, 2013 4.949 4.949 4.883 4.912 63,393 +0.00(+0.00%)
Dec 26, 2013 4.879 4.978 4.879 4.912 94,854 +0.02(+0.42%)
Dec 24, 2013 4.908 4.929 4.883 4.892 57,112 -0.02(-0.34%)
Dec 23, 2013 4.875 4.929 4.830 4.908 167,254 +0.07(+1.45%)
Dec 20, 2013 4.875 4.875 4.813 4.838 95,375 -0.04(-0.76%)
Dec 19, 2013 4.949 4.949 4.838 4.875 201,244 -0.05(-1.03%)
Dec 18, 2013 4.902 4.926 4.819 4.926 77,397 +0.08(+1.55%)
Dec 17, 2013 4.811 4.851 4.760 4.851 121,546 +0.04(+0.82%)
Dec 16, 2013 4.878 4.887 4.811 4.811 96,552 -0.08(-1.70%)
Dec 13, 2013 4.910 4.910 4.815 4.894 63,174 +0.06(+1.31%)
Dec 12, 2013 4.886 4.886 4.815 4.831 83,486 -0.06(-1.14%)
Dec 11, 2013 4.966 4.966 4.878 4.886 79,154 -0.04(-0.89%)
Dec 10, 2013 4.930 4.966 4.922 4.930 57,466 -0.02(-0.30%)
Dec 09, 2013 4.934 4.954 4.894 4.945 83,710 +0.01(+0.23%)
Dec 06, 2013 4.942 4.958 4.894 4.934 53,298 +0.04(+0.72%)
Dec 05, 2013 4.862 4.902 4.862 4.899 69,119 +0.01(+0.17%)
Dec 04, 2013 4.831 4.890 4.807 4.890 108,172 +0.00(+0.08%)
Dec 03, 2013 4.870 4.890 4.866 4.886 79,686 +0.01(+0.16%)
Dec 02, 2013 4.882 4.898 4.866 4.878 92,124 -0.02(-0.40%)
Nov 29, 2013 4.942 4.954 4.888 4.898 42,759 -0.04(-0.88%)
Nov 27, 2013 4.878 4.942 4.839 4.942 68,855 +0.09(+1.88%)
Nov 26, 2013 4.835 4.930 4.815 4.851 116,200 -0.01(-0.16%)
Nov 25, 2013 4.859 4.862 4.831 4.859 74,918 -0.02(-0.33%)
Nov 22, 2013 4.898 4.910 4.851 4.874 88,087 -0.02(-0.49%)
Nov 21, 2013 4.874 4.910 4.858 4.898 89,101 +0.04(+0.90%)
Nov 20, 2013 4.878 4.882 4.839 4.855 61,765 +0.00(+0.00%)
Nov 19, 2013 4.882 4.902 4.851 4.855 54,216 -0.01(-0.24%)
Nov 18, 2013 4.918 4.918 4.859 4.866 70,932 -0.02(-0.49%)
Nov 15, 2013 4.894 4.934 4.885 4.890 33,841 -0.01(-0.16%)
Nov 14, 2013 4.902 4.930 4.898 4.898 37,633 +0.00(+0.08%)
Nov 13, 2013 4.898 4.902 4.851 4.894 52,340 +0.01(+0.16%)
Nov 12, 2013 4.914 4.914 4.859 4.886 33,100 -0.02(-0.32%)
Nov 11, 2013 4.906 4.930 4.902 4.902 62,329 +0.02(+0.32%)
Nov 08, 2013 4.938 4.943 4.835 4.886 94,625 -0.07(-1.36%)
Nov 07, 2013 5.001 5.033 4.942 4.954 45,850 -0.06(-1.11%)
Nov 06, 2013 5.029 5.037 5.001 5.009 33,848 -0.03(-0.63%)
Nov 05, 2013 5.057 5.057 5.029 5.041 73,837 -0.01(-0.19%)
Nov 04, 2013 5.045 5.057 5.029 5.051 66,964 +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.