Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.36 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 5.099 5.129 5.078 5.105 29,008 +0.00(+0.06%)
May 30, 2006 5.135 5.164 5.093 5.102 39,127 -0.03(-0.64%)
May 26, 2006 5.132 5.135 5.061 5.135 78,255 +0.07(+1.41%)
May 25, 2006 5.058 5.064 4.998 5.064 75,220 +0.04(+0.83%)
May 24, 2006 5.037 5.040 4.987 5.022 42,838 -0.02(-0.41%)
May 23, 2006 5.007 5.061 5.007 5.043 45,536 +0.08(+1.61%)
May 22, 2006 5.001 5.049 4.963 4.963 56,330 -0.08(-1.53%)
May 19, 2006 5.064 5.067 4.921 5.040 75,220 -0.02(-0.47%)
May 18, 2006 5.120 5.129 4.984 5.064 152,126 -0.05(-1.04%)
May 17, 2006 5.164 5.179 5.102 5.117 68,136 -0.05(-0.92%)
May 16, 2006 5.144 5.176 5.141 5.164 26,984 +0.02(+0.40%)
May 15, 2006 5.158 5.179 5.108 5.144 69,148 -0.01(-0.17%)
May 12, 2006 5.158 5.158 5.116 5.153 31,707 -0.02(-0.40%)
May 11, 2006 5.289 5.303 5.167 5.173 26,984 -0.15(-2.79%)
May 10, 2006 5.295 5.354 5.295 5.322 65,775 -0.02(-0.33%)
May 09, 2006 5.327 5.351 5.327 5.339 33,731 -0.03(-0.55%)
May 08, 2006 5.342 5.381 5.342 5.369 19,563 +0.01(+0.28%)
May 05, 2006 5.322 5.387 5.322 5.354 37,104 +0.03(+0.61%)
May 04, 2006 5.247 5.363 5.247 5.322 53,969 +0.05(+1.01%)
May 03, 2006 5.241 5.283 5.241 5.268 35,417 +0.03(+0.62%)
May 02, 2006 5.333 5.333 5.236 5.236 42,501 -0.10(-1.89%)
May 01, 2006 5.313 5.354 5.304 5.336 37,441 +0.01(+0.28%)
Apr 28, 2006 5.307 5.357 5.307 5.322 23,949 +0.01(+0.22%)
Apr 27, 2006 5.319 5.357 5.307 5.310 39,802 -0.01(-0.17%)
Apr 26, 2006 5.292 5.324 5.289 5.319 42,501 +0.00(+0.00%)
Apr 25, 2006 5.390 5.390 5.283 5.319 52,283 -0.06(-1.16%)
Apr 24, 2006 5.387 5.393 5.360 5.381 19,226 -0.01(-0.11%)
Apr 21, 2006 5.336 5.392 5.336 5.387 57,680 +0.02(+0.44%)
Apr 20, 2006 5.307 5.363 5.307 5.363 40,139 +0.03(+0.56%)
Apr 19, 2006 5.339 5.339 5.292 5.333 79,267 +0.05(+0.95%)
Apr 18, 2006 5.167 5.307 5.167 5.283 109,288 +0.11(+2.06%)
Apr 17, 2006 5.336 5.354 5.161 5.176 100,518 -0.16(-3.00%)
Apr 13, 2006 5.405 5.390 5.324 5.336 69,148 -0.07(-1.26%)
Apr 12, 2006 5.369 5.410 5.369 5.405 36,429 -0.01(-0.11%)
Apr 11, 2006 5.452 5.452 5.381 5.410 33,731 -0.04(-0.82%)
Apr 10, 2006 5.496 5.511 5.434 5.455 50,933 -0.04(-0.81%)
Apr 07, 2006 5.591 5.594 5.499 5.499 60,378 -0.09(-1.64%)
Apr 06, 2006 5.591 5.612 5.571 5.591 43,850 +0.00(+0.00%)
Apr 05, 2006 5.612 5.630 5.574 5.591 54,981 +0.00(+0.05%)
Apr 04, 2006 5.630 5.645 5.585 5.588 25,298 -0.04(-0.79%)
Apr 03, 2006 5.657 5.671 5.624 5.633 35,080 -0.01(-0.26%)
Mar 31, 2006 5.657 5.657 5.627 5.648 25,972 +0.01(+0.16%)
Mar 30, 2006 5.633 5.662 5.633 5.639 35,080 -0.01(-0.21%)
Mar 29, 2006 5.606 5.674 5.606 5.651 34,742 +0.03(+0.47%)
Mar 28, 2006 5.615 5.630 5.594 5.624 22,599 +0.02(+0.37%)
Mar 27, 2006 5.609 5.630 5.579 5.603 32,719 -0.02(-0.42%)
Mar 24, 2006 5.645 5.665 5.591 5.627 60,715 -0.02(-0.42%)
Mar 23, 2006 5.633 5.668 5.633 5.651 39,127 -0.01(-0.21%)
Mar 22, 2006 5.671 5.671 5.639 5.662 34,742 +0.03(+0.58%)
Mar 21, 2006 5.662 5.671 5.630 5.630 39,802 -0.04(-0.78%)
Mar 20, 2006 5.707 5.720 5.665 5.674 41,489 -0.05(-0.93%)
Mar 17, 2006 5.734 5.763 5.728 5.728 28,334 +0.03(+0.57%)
Mar 16, 2006 5.662 5.710 5.662 5.695 58,691 +0.05(+0.95%)
Mar 15, 2006 5.609 5.657 5.606 5.642 42,838 +0.02(+0.42%)
Mar 14, 2006 5.609 5.645 5.600 5.618 60,041 -0.01(-0.11%)
Mar 13, 2006 5.618 5.633 5.612 5.624 55,318 -0.03(-0.47%)
Mar 10, 2006 5.627 5.674 5.627 5.651 34,405 +0.00(+0.05%)
Mar 09, 2006 5.636 5.662 5.621 5.648 66,787 +0.04(+0.74%)
Mar 08, 2006 5.576 5.606 5.562 5.606 42,501 +0.00(+0.05%)
Mar 07, 2006 5.582 5.633 5.574 5.603 46,886 -0.04(-0.74%)
Mar 06, 2006 5.571 5.654 5.556 5.645 59,703 +0.04(+0.79%)
Mar 03, 2006 5.627 5.636 5.585 5.600 31,369 -0.01(-0.26%)
Mar 02, 2006 5.624 5.636 5.591 5.615 22,262 -0.02(-0.37%)
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.