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

13.01 +0.06 (+0.46%)
Streaming Delayed Price Updated: 11:07 AM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.54 10.65 10.51 10.53 91,677 -0.09(-0.80%)
Feb 25, 2021 10.78 10.82 10.56 10.62 61,147 -0.18(-1.67%)
Feb 24, 2021 10.69 10.84 10.67 10.80 53,715 +0.15(+1.41%)
Feb 23, 2021 10.65 10.67 10.58 10.65 60,055 -0.01(-0.07%)
Feb 22, 2021 10.73 10.75 10.51 10.66 59,876 -0.09(-0.84%)
Feb 19, 2021 10.66 10.76 10.66 10.75 50,635 +0.08(+0.77%)
Feb 18, 2021 10.57 10.66 10.57 10.66 41,405 +0.03(+0.28%)
Feb 17, 2021 10.52 10.63 10.51 10.63 67,453 +0.11(+1.07%)
Feb 16, 2021 10.45 10.54 10.43 10.52 113,814 +0.02(+0.14%)
Feb 12, 2021 10.51 10.55 10.49 10.51 68,757 -0.01(-0.07%)
Feb 11, 2021 10.63 10.64 10.48 10.51 87,996 -0.10(-0.92%)
Feb 10, 2021 10.64 10.78 10.58 10.61 88,861 +0.00(+0.00%)
Feb 09, 2021 10.54 10.63 10.54 10.61 87,796 -0.02(-0.21%)
Feb 08, 2021 10.75 10.75 10.51 10.63 107,834 -0.12(-1.11%)
Feb 05, 2021 10.61 10.78 10.54 10.75 56,683 +0.19(+1.84%)
Feb 04, 2021 10.54 10.58 10.51 10.56 76,568 +0.06(+0.57%)
Feb 03, 2021 10.54 10.60 10.47 10.50 81,900 -0.04(-0.42%)
Feb 02, 2021 10.48 10.56 10.45 10.54 116,391 +0.12(+1.15%)
Feb 01, 2021 10.28 10.45 10.22 10.43 98,385 +0.16(+1.60%)
Jan 29, 2021 10.23 10.45 10.05 10.26 174,607 -0.04(-0.43%)
Jan 28, 2021 10.20 10.37 10.16 10.31 138,298 +0.11(+1.10%)
Jan 27, 2021 10.25 10.25 10.14 10.19 120,334 -0.06(-0.58%)
Jan 26, 2021 10.13 10.25 10.13 10.25 100,450 +0.13(+1.25%)
Jan 25, 2021 10.02 10.24 10.02 10.13 107,766 +0.04(+0.37%)
Jan 22, 2021 10.01 10.10 9.959 10.09 78,928 +0.07(+0.74%)
Jan 21, 2021 9.985 10.01 9.877 10.01 89,822 +0.05(+0.52%)
Jan 20, 2021 9.850 10.01 9.850 9.962 106,610 +0.12(+1.21%)
Jan 19, 2021 9.880 9.903 9.746 9.843 130,347 +0.01(+0.15%)
Jan 15, 2021 9.843 9.850 9.694 9.828 154,506 +0.07(+0.77%)
Jan 14, 2021 9.731 9.850 9.694 9.753 106,821 +0.07(+0.69%)
Jan 13, 2021 9.619 9.776 9.554 9.686 159,940 +0.11(+1.17%)
Jan 12, 2021 9.522 9.619 9.433 9.574 135,910 +0.09(+0.94%)
Jan 11, 2021 9.522 9.566 9.470 9.485 144,239 -0.04(-0.47%)
Jan 08, 2021 9.463 9.537 9.454 9.529 89,673 +0.13(+1.34%)
Jan 07, 2021 9.425 9.480 9.344 9.403 106,218 -0.05(-0.55%)
Jan 06, 2021 9.277 9.500 9.277 9.455 110,260 +0.14(+1.51%)
Jan 05, 2021 9.322 9.418 9.210 9.314 272,707 -0.05(-0.55%)
Jan 04, 2021 9.811 9.826 9.270 9.366 591,574 -0.47(-4.82%)
Dec 31, 2020 9.841 9.841 9.841 121,284 +0.15(+1.53%)
Dec 30, 2020 9.730 9.767 9.641 9.692 121,284 +0.01(+0.15%)
Dec 29, 2020 9.811 9.851 9.641 9.678 101,886 -0.11(-1.14%)
Dec 28, 2020 9.989 9.989 9.715 9.789 165,995 -0.11(-1.12%)
Dec 24, 2020 9.893 9.907 9.811 9.900 50,837 +0.09(+0.91%)
Dec 23, 2020 9.826 9.967 9.811 9.811 59,299 +0.07(+0.68%)
Dec 22, 2020 9.752 9.788 9.722 9.744 66,237 +0.01(+0.08%)
Dec 21, 2020 9.685 9.825 9.685 9.737 121,066 -0.07(-0.68%)
Dec 18, 2020 9.973 9.973 9.752 9.803 124,937 -0.13(-1.34%)
Dec 17, 2020 9.863 9.996 9.826 9.936 98,124 +0.11(+1.13%)
Dec 16, 2020 9.759 9.840 9.752 9.826 107,286 +0.07(+0.68%)
Dec 15, 2020 9.611 9.759 9.611 9.759 93,947 +0.21(+2.17%)
Dec 14, 2020 9.523 9.626 9.523 9.552 131,670 +0.04(+0.46%)
Dec 11, 2020 9.501 9.530 9.405 9.508 99,288 -0.01(-0.08%)
Dec 10, 2020 9.472 9.589 9.442 9.516 141,109 -0.01(-0.15%)
Dec 09, 2020 9.692 9.714 9.516 9.530 110,019 -0.11(-1.14%)
Dec 08, 2020 9.582 9.677 9.582 9.640 107,728 +0.09(+0.92%)
Dec 07, 2020 9.824 9.941 9.464 9.552 215,041 -0.30(-3.06%)
Dec 04, 2020 9.861 9.919 9.809 9.853 52,163 +0.03(+0.35%)
Dec 03, 2020 9.905 9.927 9.721 9.819 122,141 -0.14(-1.37%)
Dec 02, 2020 9.839 9.971 9.699 9.956 137,231 +0.16(+1.65%)
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.