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 (%)
Jul 30, 2021 12.27 12.51 12.22 12.35 79,725 +0.13(+1.07%)
Jul 29, 2021 12.18 12.32 12.18 12.22 40,647 +0.05(+0.44%)
Jul 28, 2021 12.38 12.38 12.14 12.17 79,359 -0.08(-0.63%)
Jul 27, 2021 12.24 12.38 12.23 12.25 59,659 +0.02(+0.19%)
Jul 26, 2021 12.32 12.37 12.19 12.22 62,063 -0.09(-0.75%)
Jul 23, 2021 12.32 12.46 12.27 12.32 69,938 +0.01(+0.06%)
Jul 22, 2021 12.38 12.40 12.21 12.31 59,226 -0.07(-0.56%)
Jul 21, 2021 12.50 12.58 12.36 12.38 125,282 -0.10(-0.80%)
Jul 20, 2021 12.39 12.58 12.38 12.48 144,032 +0.02(+0.19%)
Jul 19, 2021 12.75 12.84 12.36 12.45 131,865 -0.39(-3.06%)
Jul 16, 2021 13.02 13.02 12.81 12.85 34,757 -0.13(-1.01%)
Jul 15, 2021 13.22 13.22 12.95 12.98 50,221 -0.21(-1.58%)
Jul 14, 2021 13.09 13.41 12.58 13.19 97,525 +0.29(+2.27%)
Jul 13, 2021 13.09 13.09 12.68 12.89 76,405 -0.10(-0.77%)
Jul 12, 2021 12.85 13.02 12.83 12.99 89,326 +0.22(+1.74%)
Jul 09, 2021 12.64 12.80 12.60 12.77 66,813 +0.18(+1.46%)
Jul 08, 2021 12.47 12.59 12.40 12.59 38,527 +0.04(+0.31%)
Jul 07, 2021 12.56 12.60 12.46 12.55 68,040 -0.01(-0.06%)
Jul 06, 2021 12.54 12.59 12.48 12.56 33,712 +0.01(+0.06%)
Jul 02, 2021 12.60 12.61 12.46 12.55 53,758 +0.02(+0.18%)
Jul 01, 2021 12.51 12.59 12.48 12.53 56,137 +0.05(+0.37%)
Jun 30, 2021 12.62 12.64 12.48 12.48 125,265 -0.05(-0.43%)
Jun 29, 2021 12.53 12.56 12.48 12.53 59,595 +0.08(+0.61%)
Jun 28, 2021 12.33 12.46 12.26 12.46 69,879 +0.22(+1.82%)
Jun 25, 2021 12.17 12.30 12.17 12.23 43,242 +0.05(+0.38%)
Jun 24, 2021 12.24 12.31 12.18 12.19 49,506 +0.02(+0.19%)
Jun 23, 2021 12.26 12.26 12.14 12.17 48,325 +0.01(+0.06%)
Jun 22, 2021 12.33 12.33 12.16 12.16 70,182 -0.15(-1.18%)
Jun 21, 2021 12.13 12.34 12.12 12.30 88,736 +0.19(+1.58%)
Jun 18, 2021 12.26 12.28 12.04 12.11 76,410 -0.18(-1.43%)
Jun 17, 2021 12.30 12.37 12.25 12.29 69,904 -0.06(-0.50%)
Jun 16, 2021 12.56 12.61 12.35 12.35 58,193 -0.23(-1.83%)
Jun 15, 2021 12.82 12.82 12.50 12.58 73,698 -0.23(-1.79%)
Jun 14, 2021 12.85 12.91 12.76 12.81 50,724 -0.01(-0.06%)
Jun 11, 2021 12.79 12.87 12.65 12.82 52,160 +0.04(+0.30%)
Jun 10, 2021 12.60 12.85 12.47 12.78 84,106 +0.20(+1.58%)
Jun 09, 2021 12.57 12.65 12.46 12.58 71,893 +0.03(+0.24%)
Jun 08, 2021 12.43 12.59 12.36 12.55 85,618 +0.18(+1.48%)
Jun 07, 2021 12.20 12.37 12.18 12.37 63,671 +0.18(+1.50%)
Jun 04, 2021 11.95 12.20 11.95 12.18 61,402 +0.24(+1.98%)
Jun 03, 2021 11.93 12.00 11.86 11.95 61,011 +0.00(+0.00%)
Jun 02, 2021 11.90 11.98 11.81 11.95 84,334 +0.09(+0.77%)
Jun 01, 2021 11.77 11.89 11.77 11.86 61,447 +0.11(+0.91%)
May 28, 2021 11.79 11.80 11.67 11.75 67,299 +0.02(+0.13%)
May 27, 2021 11.89 11.92 11.67 11.73 80,541 -0.11(-0.90%)
May 26, 2021 11.64 11.86 11.62 11.84 79,814 +0.22(+1.90%)
May 25, 2021 11.54 11.62 11.47 11.62 47,866 +0.08(+0.73%)
May 24, 2021 11.40 11.54 11.38 11.54 75,077 +0.16(+1.41%)
May 21, 2021 11.48 11.49 11.32 11.38 71,329 -0.05(-0.47%)
May 20, 2021 11.37 11.47 11.30 11.43 61,645 +0.11(+0.94%)
May 19, 2021 11.30 11.41 11.25 11.32 57,838 -0.06(-0.54%)
May 18, 2021 11.40 11.47 11.33 11.38 93,007 -0.04(-0.33%)
May 17, 2021 11.46 11.51 11.41 11.42 49,338 -0.02(-0.13%)
May 14, 2021 11.36 11.52 11.36 11.44 168,474 +0.01(+0.07%)
May 13, 2021 11.33 11.53 11.33 11.43 73,314 +0.12(+1.08%)
May 12, 2021 11.67 11.85 11.25 11.31 111,788 -0.42(-3.61%)
May 11, 2021 11.77 11.84 11.57 11.73 130,948 -0.19(-1.57%)
May 10, 2021 11.92 12.05 11.92 11.92 47,529 -0.02(-0.19%)
May 07, 2021 11.86 11.98 11.86 11.94 41,624 +0.12(+1.03%)
May 06, 2021 11.75 12.09 11.72 11.82 63,144 +0.08(+0.65%)
May 05, 2021 12.01 12.22 11.69 11.74 181,362 -0.42(-3.43%)
May 04, 2021 12.21 12.27 12.07 12.16 75,843 -0.07(-0.56%)
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.