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 28, 2010 3.270 3.302 3.243 3.270 56,153 -0.03(-1.00%)
May 27, 2010 3.189 3.303 3.174 3.303 68,150 +0.19(+6.06%)
May 26, 2010 3.147 3.222 3.114 3.114 1,334 -0.02(-0.67%)
May 25, 2010 3.027 3.135 2.997 3.135 107,139 -0.02(-0.76%)
May 24, 2010 3.144 3.216 3.132 3.159 59,566 -0.05(-1.59%)
May 21, 2010 3.129 3.222 3.039 3.210 125,221 +0.08(+2.59%)
May 20, 2010 3.117 3.189 3.021 3.129 142,799 -0.21(-6.20%)
May 19, 2010 3.414 3.414 3.258 3.336 59,423 -0.05(-1.42%)
May 18, 2010 3.537 3.537 3.372 3.384 54,165 -0.09(-2.51%)
May 17, 2010 3.411 3.528 3.366 3.471 62,842 +0.04(+1.13%)
May 14, 2010 3.432 3.549 3.423 3.432 174,452 -0.09(-2.64%)
May 13, 2010 3.513 3.597 3.513 3.525 51,913 -0.04(-1.09%)
May 12, 2010 3.414 3.564 3.414 3.564 105,451 +0.11(+3.30%)
May 11, 2010 3.447 3.483 3.418 3.450 81,471 +0.01(+0.37%)
May 10, 2010 3.375 3.450 3.339 3.438 138,392 +0.17(+5.31%)
May 07, 2010 3.297 3.348 3.105 3.264 263,223 -0.01(-0.46%)
May 06, 2010 3.531 3.531 2.944 3.279 356,745 -0.27(-7.68%)
May 05, 2010 3.564 3.596 3.492 3.552 254,980 -0.06(-1.79%)
May 04, 2010 3.651 3.651 3.567 3.617 91,630 -0.03(-0.94%)
May 03, 2010 3.600 3.669 3.600 3.651 66,569 +0.10(+2.70%)
Apr 30, 2010 3.654 3.654 3.537 3.555 50,575 -0.07(-1.87%)
Apr 29, 2010 3.570 3.636 3.546 3.623 95,409 +0.11(+3.04%)
Apr 28, 2010 3.546 3.600 3.480 3.516 103,766 +0.00(+0.08%)
Apr 27, 2010 3.594 3.621 3.513 3.513 113,805 -0.11(-3.14%)
Apr 26, 2010 3.678 3.678 3.609 3.627 89,538 +0.01(+0.42%)
Apr 23, 2010 3.597 3.639 3.549 3.612 120,550 +0.07(+1.95%)
Apr 22, 2010 3.495 3.549 3.486 3.543 29,311 +0.04(+1.29%)
Apr 21, 2010 3.507 3.507 3.402 3.498 53,591 +0.05(+1.39%)
Apr 20, 2010 3.390 3.450 3.390 3.450 71,876 +0.05(+1.41%)
Apr 19, 2010 3.462 3.462 3.357 3.402 62,268 -0.00(-0.09%)
Apr 16, 2010 3.546 3.546 3.390 3.405 119,493 -0.12(-3.43%)
Apr 15, 2010 3.591 3.672 3.465 3.526 105,134 -0.04(-1.23%)
Apr 14, 2010 3.618 3.618 3.516 3.570 75,853 -0.01(-0.33%)
Apr 13, 2010 3.516 3.588 3.453 3.582 67,152 +0.08(+2.31%)
Apr 12, 2010 3.567 3.567 3.471 3.501 62,165 -0.04(-1.27%)
Apr 09, 2010 3.498 3.559 3.498 3.546 47,516 +0.02(+0.65%)
Apr 08, 2010 3.489 3.558 3.489 3.523 63,436 -0.00(-0.06%)
Apr 07, 2010 3.645 3.645 3.525 3.525 126,959 -0.06(-1.59%)
Apr 06, 2010 3.507 3.588 3.459 3.582 146,589 +0.09(+2.58%)
Apr 05, 2010 3.447 3.492 3.447 3.492 83,506 +0.05(+1.39%)
Apr 01, 2010 3.435 3.444 3.444 3.444 250,876 +0.06(+1.80%)
Mar 31, 2010 3.375 3.435 3.369 3.383 95,076 +0.03(+0.77%)
Mar 30, 2010 3.396 3.407 3.339 3.357 73,718 -0.02(-0.62%)
Mar 29, 2010 3.345 3.378 3.324 3.378 79,029 +0.00(+0.00%)
Mar 26, 2010 3.387 3.417 3.342 3.378 65,151 -0.01(-0.18%)
Mar 25, 2010 3.366 3.423 3.366 3.384 70,749 +0.02(+0.62%)
Mar 24, 2010 3.348 3.393 3.342 3.363 97,281 +0.03(+0.99%)
Mar 23, 2010 3.342 3.372 3.309 3.330 115,663 -0.01(-0.27%)
Mar 22, 2010 3.312 3.342 3.303 3.339 93,528 -0.00(-0.13%)
Mar 19, 2010 3.376 3.382 3.332 3.344 83,693 -0.04(-1.14%)
Mar 18, 2010 3.421 3.453 3.382 3.382 109,062 -0.02(-0.61%)
Mar 17, 2010 3.400 3.436 3.361 3.403 161,587 +0.05(+1.35%)
Mar 16, 2010 3.305 3.360 3.297 3.358 127,464 +0.06(+1.68%)
Mar 15, 2010 3.276 3.305 3.270 3.302 124,927 +0.06(+1.83%)
Mar 12, 2010 3.190 3.261 3.190 3.243 93,199 +0.05(+1.67%)
Mar 11, 2010 3.151 3.190 3.148 3.190 33,650 +0.01(+0.37%)
Mar 10, 2010 3.166 3.207 3.130 3.178 133,999 +0.04(+1.13%)
Mar 09, 2010 3.136 3.175 3.124 3.142 96,475 +0.00(+0.00%)
Mar 08, 2010 3.124 3.142 3.080 3.142 82,438 +0.03(+1.13%)
Mar 05, 2010 3.068 3.124 3.044 3.107 47,927 +0.06(+1.97%)
Mar 04, 2010 3.059 3.059 3.029 3.047 59,714 +0.01(+0.19%)
Mar 03, 2010 3.080 3.080 3.041 3.041 56,148 -0.02(-0.77%)
Mar 02, 2010 3.062 3.083 3.050 3.065 62,612 -0.01(-0.19%)
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.