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

12.92 -0.23 (-1.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 5.024 5.111 5.024 5.095 24,003 +0.02(+0.49%)
Jan 30, 2014 5.029 5.070 5.008 5.070 33,508 +0.05(+0.99%)
Jan 29, 2014 5.029 5.070 4.988 5.020 22,717 +0.01(+0.16%)
Jan 28, 2014 4.962 5.012 4.962 5.012 28,526 +0.04(+0.75%)
Jan 27, 2014 5.012 5.066 4.934 4.975 50,916 -0.05(-0.99%)
Jan 24, 2014 5.037 5.057 5.008 5.024 38,122 -0.03(-0.65%)
Jan 23, 2014 5.119 5.128 5.053 5.057 83,245 -0.07(-1.37%)
Jan 22, 2014 5.111 5.152 5.103 5.128 50,298 +0.02(+0.32%)
Jan 21, 2014 5.086 5.140 5.057 5.111 94,394 +0.07(+1.31%)
Jan 17, 2014 5.045 5.045 5.045 5.045 84,776 +0.02(+0.49%)
Jan 16, 2014 5.024 5.049 4.983 5.020 90,221 +0.02(+0.33%)
Jan 15, 2014 4.991 5.016 4.946 5.004 95,240 +0.01(+0.25%)
Jan 14, 2014 4.954 4.991 4.934 4.991 74,099 +0.03(+0.58%)
Jan 13, 2014 4.958 4.983 4.950 4.962 109,075 -0.02(-0.41%)
Jan 10, 2014 4.967 5.012 4.963 4.983 42,768 +0.02(+0.50%)
Jan 09, 2014 4.967 4.975 4.934 4.958 73,610 -0.01(-0.17%)
Jan 08, 2014 5.000 5.037 4.967 4.967 44,795 -0.06(-1.23%)
Jan 07, 2014 5.024 5.037 5.000 5.029 46,748 -0.00(-0.08%)
Jan 06, 2014 5.020 5.037 4.983 5.033 89,698 +0.00(+0.00%)
Jan 03, 2014 5.000 5.033 5.000 5.033 44,594 +0.00(+0.08%)
Jan 02, 2014 4.921 5.029 4.899 5.029 131,141 +0.08(+1.58%)
Dec 31, 2013 4.950 4.950 4.950 4.950 206,369 +0.09(+1.87%)
Dec 30, 2013 4.888 4.934 4.839 4.859 111,085 -0.05(-1.09%)
Dec 27, 2013 4.950 4.950 4.884 4.913 63,386 +0.00(+0.00%)
Dec 26, 2013 4.880 4.979 4.880 4.913 94,842 +0.02(+0.42%)
Dec 24, 2013 4.909 4.929 4.884 4.892 57,105 -0.02(-0.34%)
Dec 23, 2013 4.876 4.929 4.830 4.909 167,234 +0.07(+1.45%)
Dec 20, 2013 4.876 4.876 4.814 4.839 95,363 -0.04(-0.76%)
Dec 19, 2013 4.950 4.950 4.839 4.876 201,220 -0.05(-1.03%)
Dec 18, 2013 4.903 4.927 4.819 4.927 77,388 +0.08(+1.55%)
Dec 17, 2013 4.812 4.851 4.760 4.851 121,531 +0.04(+0.82%)
Dec 16, 2013 4.879 4.887 4.812 4.812 96,540 -0.08(-1.70%)
Dec 13, 2013 4.911 4.911 4.815 4.895 63,166 +0.06(+1.31%)
Dec 12, 2013 4.887 4.887 4.815 4.831 83,476 -0.06(-1.14%)
Dec 11, 2013 4.966 4.966 4.879 4.887 79,145 -0.04(-0.88%)
Dec 10, 2013 4.931 4.966 4.923 4.931 57,459 -0.02(-0.30%)
Dec 09, 2013 4.934 4.954 4.895 4.946 83,700 +0.01(+0.22%)
Dec 06, 2013 4.942 4.958 4.895 4.934 53,292 +0.04(+0.72%)
Dec 05, 2013 4.863 4.903 4.863 4.899 69,111 +0.01(+0.17%)
Dec 04, 2013 4.831 4.891 4.808 4.891 108,159 +0.00(+0.08%)
Dec 03, 2013 4.871 4.891 4.867 4.887 79,677 +0.01(+0.16%)
Dec 02, 2013 4.883 4.899 4.867 4.879 92,113 -0.02(-0.40%)
Nov 29, 2013 4.942 4.955 4.888 4.899 42,754 -0.04(-0.88%)
Nov 27, 2013 4.879 4.942 4.839 4.942 68,846 +0.09(+1.88%)
Nov 26, 2013 4.835 4.931 4.815 4.851 116,186 -0.01(-0.16%)
Nov 25, 2013 4.859 4.863 4.831 4.859 74,909 -0.02(-0.33%)
Nov 22, 2013 4.899 4.911 4.851 4.875 88,077 -0.02(-0.49%)
Nov 21, 2013 4.875 4.911 4.859 4.899 89,090 +0.04(+0.90%)
Nov 20, 2013 4.879 4.883 4.839 4.855 61,757 +0.00(+0.00%)
Nov 19, 2013 4.883 4.903 4.851 4.855 54,209 -0.01(-0.24%)
Nov 18, 2013 4.919 4.919 4.859 4.867 70,924 -0.02(-0.49%)
Nov 15, 2013 4.895 4.934 4.885 4.891 33,837 -0.01(-0.16%)
Nov 14, 2013 4.903 4.931 4.899 4.899 37,628 +0.00(+0.08%)
Nov 13, 2013 4.899 4.903 4.851 4.895 52,334 +0.01(+0.16%)
Nov 12, 2013 4.915 4.915 4.859 4.887 33,096 -0.02(-0.32%)
Nov 11, 2013 4.907 4.930 4.903 4.903 62,322 +0.02(+0.32%)
Nov 08, 2013 4.938 4.944 4.836 4.887 94,614 -0.07(-1.36%)
Nov 07, 2013 5.002 5.034 4.943 4.954 45,844 -0.06(-1.11%)
Nov 06, 2013 5.030 5.037 5.002 5.010 33,844 -0.03(-0.63%)
Nov 05, 2013 5.057 5.057 5.030 5.042 73,828 -0.01(-0.19%)
Nov 04, 2013 5.046 5.057 5.030 5.051 66,956 +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.