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

12.80 -0.12 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 91,688 -0.09(-0.80%)
Feb 25, 2021 10.78 10.82 10.56 10.62 61,155 -0.18(-1.67%)
Feb 24, 2021 10.69 10.84 10.67 10.80 53,721 +0.15(+1.41%)
Feb 23, 2021 10.65 10.67 10.58 10.65 60,062 -0.01(-0.07%)
Feb 22, 2021 10.73 10.75 10.51 10.66 59,883 -0.09(-0.84%)
Feb 19, 2021 10.66 10.76 10.66 10.75 50,641 +0.08(+0.77%)
Feb 18, 2021 10.57 10.66 10.57 10.66 41,410 +0.03(+0.28%)
Feb 17, 2021 10.52 10.63 10.51 10.63 67,461 +0.11(+1.07%)
Feb 16, 2021 10.45 10.54 10.43 10.52 113,828 +0.02(+0.14%)
Feb 12, 2021 10.51 10.55 10.49 10.51 68,766 -0.01(-0.07%)
Feb 11, 2021 10.63 10.64 10.48 10.51 88,007 -0.10(-0.92%)
Feb 10, 2021 10.64 10.78 10.58 10.61 88,872 +0.00(+0.00%)
Feb 09, 2021 10.54 10.63 10.54 10.61 87,807 -0.02(-0.21%)
Feb 08, 2021 10.74 10.74 10.51 10.63 107,847 -0.12(-1.11%)
Feb 05, 2021 10.61 10.78 10.54 10.75 56,690 +0.19(+1.84%)
Feb 04, 2021 10.54 10.58 10.51 10.56 76,577 +0.06(+0.57%)
Feb 03, 2021 10.54 10.60 10.47 10.50 81,910 -0.04(-0.42%)
Feb 02, 2021 10.48 10.56 10.45 10.54 116,405 +0.12(+1.15%)
Feb 01, 2021 10.28 10.45 10.22 10.42 98,397 +0.16(+1.60%)
Jan 29, 2021 10.23 10.45 10.05 10.26 174,628 -0.04(-0.43%)
Jan 28, 2021 10.20 10.37 10.16 10.30 138,315 +0.11(+1.10%)
Jan 27, 2021 10.25 10.25 10.14 10.19 120,348 -0.06(-0.58%)
Jan 26, 2021 10.13 10.25 10.13 10.25 100,462 +0.13(+1.25%)
Jan 25, 2021 10.02 10.24 10.02 10.13 107,779 +0.04(+0.37%)
Jan 22, 2021 10.01 10.10 9.957 10.09 78,937 +0.07(+0.75%)
Jan 21, 2021 9.984 10.01 9.875 10.01 89,833 +0.05(+0.52%)
Jan 20, 2021 9.849 10.01 9.849 9.961 106,623 +0.12(+1.21%)
Jan 19, 2021 9.879 9.901 9.745 9.842 130,362 +0.01(+0.15%)
Jan 15, 2021 9.842 9.849 9.693 9.827 154,525 +0.07(+0.77%)
Jan 14, 2021 9.730 9.849 9.693 9.752 106,834 +0.07(+0.69%)
Jan 13, 2021 9.618 9.775 9.553 9.685 159,959 +0.11(+1.17%)
Jan 12, 2021 9.521 9.618 9.431 9.573 135,927 +0.09(+0.94%)
Jan 11, 2021 9.521 9.565 9.469 9.484 144,257 -0.04(-0.47%)
Jan 08, 2021 9.461 9.536 9.453 9.528 89,684 +0.13(+1.34%)
Jan 07, 2021 9.424 9.479 9.343 9.402 106,230 -0.05(-0.55%)
Jan 06, 2021 9.276 9.498 9.276 9.454 110,274 +0.14(+1.51%)
Jan 05, 2021 9.321 9.417 9.209 9.313 272,740 -0.05(-0.55%)
Jan 04, 2021 9.810 9.825 9.269 9.365 591,646 -0.47(-4.82%)
Dec 31, 2020 9.840 9.840 9.840 121,299 +0.15(+1.53%)
Dec 30, 2020 9.728 9.765 9.639 9.691 121,299 +0.01(+0.15%)
Dec 29, 2020 9.810 9.850 9.639 9.676 101,899 -0.11(-1.14%)
Dec 28, 2020 9.988 9.988 9.714 9.788 166,015 -0.11(-1.12%)
Dec 24, 2020 9.891 9.906 9.810 9.899 50,843 +0.09(+0.91%)
Dec 23, 2020 9.825 9.966 9.810 9.810 59,306 +0.07(+0.68%)
Dec 22, 2020 9.751 9.787 9.721 9.743 66,245 +0.01(+0.08%)
Dec 21, 2020 9.684 9.824 9.684 9.736 121,081 -0.07(-0.68%)
Dec 18, 2020 9.972 9.972 9.751 9.802 124,952 -0.13(-1.34%)
Dec 17, 2020 9.861 9.994 9.824 9.935 98,136 +0.11(+1.13%)
Dec 16, 2020 9.758 9.839 9.751 9.824 107,299 +0.07(+0.68%)
Dec 15, 2020 9.610 9.758 9.610 9.758 93,958 +0.21(+2.17%)
Dec 14, 2020 9.522 9.625 9.522 9.551 131,686 +0.04(+0.46%)
Dec 11, 2020 9.500 9.529 9.404 9.507 99,300 -0.01(-0.08%)
Dec 10, 2020 9.470 9.588 9.441 9.514 141,126 -0.01(-0.15%)
Dec 09, 2020 9.691 9.713 9.514 9.529 110,032 -0.11(-1.14%)
Dec 08, 2020 9.580 9.676 9.580 9.639 107,741 +0.09(+0.92%)
Dec 07, 2020 9.823 9.940 9.463 9.551 215,067 -0.30(-3.06%)
Dec 04, 2020 9.859 9.918 9.808 9.852 52,170 +0.03(+0.35%)
Dec 03, 2020 9.903 9.926 9.720 9.818 122,155 -0.14(-1.37%)
Dec 02, 2020 9.837 9.970 9.698 9.955 137,248 +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.