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

11.89 +0.08 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 14.15 14.23 14.04 14.17 48,382 +0.15(+1.06%)
Dec 30, 2021 13.93 14.28 13.93 14.02 60,660 +0.09(+0.65%)
Dec 29, 2021 13.88 14.02 13.84 13.93 31,043 +0.05(+0.36%)
Dec 28, 2021 13.84 13.93 13.82 13.88 23,355 +0.02(+0.18%)
Dec 27, 2021 13.73 13.88 13.72 13.86 38,398 +0.13(+0.96%)
Dec 23, 2021 13.58 13.73 13.58 13.73 33,233 +0.18(+1.32%)
Dec 22, 2021 13.37 13.61 13.37 13.55 21,929 +0.13(+0.97%)
Dec 21, 2021 13.34 13.51 13.34 13.42 43,994 +0.09(+0.67%)
Dec 20, 2021 13.34 13.39 13.26 13.33 45,343 -0.13(-0.97%)
Dec 17, 2021 13.52 13.56 13.35 13.46 49,941 -0.07(-0.48%)
Dec 16, 2021 13.54 13.63 13.48 13.52 42,982 -0.02(-0.18%)
Dec 15, 2021 13.36 13.56 13.34 13.55 39,388 +0.14(+1.03%)
Dec 14, 2021 13.52 13.57 13.29 13.41 51,722 -0.11(-0.78%)
Dec 13, 2021 13.34 13.55 13.32 13.52 60,992 +0.14(+1.03%)
Dec 10, 2021 13.42 13.49 13.35 13.38 53,599 -0.03(-0.22%)
Dec 09, 2021 13.49 13.49 13.40 13.41 54,758 -0.10(-0.75%)
Dec 08, 2021 13.36 13.53 13.36 13.51 43,462 +0.16(+1.22%)
Dec 07, 2021 13.22 13.41 13.22 13.35 25,696 +0.23(+1.73%)
Dec 06, 2021 13.01 13.23 13.01 13.12 54,572 +0.18(+1.38%)
Dec 03, 2021 13.21 13.23 12.77 12.94 149,597 -0.25(-1.91%)
Dec 02, 2021 13.12 13.30 13.11 13.19 52,474 +0.06(+0.49%)
Dec 01, 2021 13.36 13.57 13.11 13.13 70,912 -0.17(-1.28%)
Nov 30, 2021 13.65 13.65 13.28 13.30 85,243 -0.33(-2.44%)
Nov 29, 2021 13.53 13.64 13.47 13.63 66,768 +0.15(+1.15%)
Nov 26, 2021 13.72 13.76 13.42 13.47 52,621 -0.32(-2.30%)
Nov 24, 2021 13.65 13.82 13.65 13.79 42,039 +0.14(+1.01%)
Nov 23, 2021 13.69 13.73 13.56 13.65 51,337 +0.00(+0.00%)
Nov 22, 2021 13.70 13.84 13.63 13.65 59,166 -0.07(-0.47%)
Nov 19, 2021 13.77 13.84 13.71 13.72 51,420 -0.12(-0.88%)
Nov 18, 2021 13.79 13.86 13.84 13.84 42,076 +0.01(+0.06%)
Nov 17, 2021 13.89 13.97 13.73 13.83 63,667 -0.11(-0.81%)
Nov 16, 2021 14.07 14.07 13.93 13.95 43,857 -0.09(-0.64%)
Nov 15, 2021 13.87 14.13 13.86 14.04 81,193 +0.18(+1.28%)
Nov 12, 2021 13.84 13.94 13.79 13.86 44,072 +0.02(+0.12%)
Nov 11, 2021 13.82 13.87 13.74 13.84 36,623 +0.04(+0.29%)
Nov 10, 2021 13.87 13.80 71,733 -0.14(-0.99%)
Nov 09, 2021 13.83 14.05 13.83 13.94 32,540 +0.07(+0.52%)
Nov 08, 2021 14.06 14.06 13.82 13.87 50,104 -0.21(-1.49%)
Nov 05, 2021 13.95 14.12 13.95 14.08 45,384 +0.10(+0.69%)
Nov 04, 2021 13.96 14.05 13.92 13.98 57,547 -0.02(-0.17%)
Nov 03, 2021 13.93 14.06 13.93 14.00 26,955 +0.07(+0.52%)
Nov 02, 2021 13.78 13.95 13.78 13.93 41,059 +0.11(+0.82%)
Nov 01, 2021 13.75 13.88 13.72 13.82 59,437 +0.06(+0.47%)
Oct 29, 2021 13.96 14.04 13.74 13.75 56,979 -0.18(-1.28%)
Oct 28, 2021 13.91 13.96 13.82 13.93 54,294 +0.04(+0.29%)
Oct 27, 2021 13.98 14.06 13.88 13.89 47,397 -0.04(-0.29%)
Oct 26, 2021 13.85 13.95 13.93 48,450 +0.11(+0.82%)
Oct 25, 2021 13.98 13.98 13.77 13.82 67,091 -0.13(-0.93%)
Oct 22, 2021 13.87 14.09 13.87 13.95 49,934 +0.11(+0.76%)
Oct 21, 2021 14.02 14.04 13.83 13.84 29,790 -0.15(-1.04%)
Oct 20, 2021 13.87 14.01 13.87 13.99 49,487 +0.11(+0.76%)
Oct 19, 2021 13.94 14.01 13.83 13.88 72,607 +0.05(+0.35%)
Oct 18, 2021 13.49 13.94 13.48 13.83 124,365 +0.36(+2.70%)
Oct 15, 2021 13.50 13.58 13.47 13.47 39,656 +0.00(+0.00%)
Oct 14, 2021 13.49 13.49 13.39 13.47 49,338 -0.01(-0.06%)
Oct 13, 2021 13.49 13.49 13.38 13.48 18,973 +0.10(+0.72%)
Oct 12, 2021 13.26 13.41 13.23 13.38 36,221 +0.13(+0.97%)
Oct 11, 2021 13.17 13.30 13.13 13.25 36,383 +0.05(+0.37%)
Oct 08, 2021 13.09 13.22 13.02 13.20 76,553 +0.16(+1.23%)
Oct 07, 2021 13.05 13.16 13.01 13.04 45,788 +0.06(+0.50%)
Oct 06, 2021 12.87 13.01 12.69 12.98 94,800 -0.03(-0.25%)
Oct 05, 2021 13.07 13.08 12.95 13.01 50,803 -0.05(-0.37%)
Oct 04, 2021 13.13 13.17 13.02 13.06 64,125 -0.12(-0.92%)
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.