Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cohen & Steers Total Return Realty Fund, Inc.
(NY:
RFI
)
11.27
-0.01 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
4.592
4.618
4.556
4.618
49,253
+0.04(+0.97%)
May 29, 2003
4.651
4.651
4.571
4.574
52,289
-0.08(-1.66%)
May 28, 2003
4.654
4.657
4.624
4.651
71,518
+0.01(+0.32%)
May 27, 2003
4.648
4.648
4.571
4.636
84,000
+0.00(+0.00%)
May 23, 2003
4.615
4.639
4.595
4.636
36,771
+0.03(+0.64%)
May 22, 2003
4.589
4.606
4.544
4.606
83,663
+0.02(+0.45%)
May 21, 2003
4.604
4.618
4.586
4.586
54,650
+0.00(+0.00%)
May 20, 2003
4.615
4.615
4.577
4.586
60,385
-0.02(-0.51%)
May 19, 2003
4.565
4.630
4.565
4.609
40,144
+0.04(+0.97%)
May 16, 2003
4.571
4.595
4.547
4.565
28,674
+0.00(+0.07%)
May 15, 2003
4.574
4.583
4.541
4.562
52,626
-0.01(-0.26%)
May 14, 2003
4.550
4.583
4.538
4.574
52,964
+0.01(+0.26%)
May 13, 2003
4.565
4.565
4.506
4.562
54,650
+0.01(+0.26%)
May 12, 2003
4.580
4.592
4.538
4.550
62,409
+0.00(+0.00%)
May 09, 2003
4.565
4.592
4.521
4.550
61,735
+0.01(+0.26%)
May 08, 2003
4.529
4.565
4.523
4.538
66,458
-0.02(-0.46%)
May 07, 2003
4.550
4.580
4.529
4.559
77,928
+0.03(+0.65%)
May 06, 2003
4.461
4.529
4.461
4.529
53,638
+0.06(+1.39%)
May 05, 2003
4.521
4.550
4.464
4.467
43,180
-0.04(-0.86%)
May 02, 2003
4.515
4.518
4.497
4.506
52,964
-0.01(-0.20%)
May 01, 2003
4.491
4.518
4.491
4.515
69,156
+0.04(+0.86%)
Apr 30, 2003
4.446
4.476
4.443
4.476
57,349
+0.01(+0.33%)
Apr 29, 2003
4.435
4.470
4.435
4.461
15,518
+0.02(+0.47%)
Apr 28, 2003
4.458
4.458
4.435
4.440
18,891
-0.00(-0.07%)
Apr 25, 2003
4.452
4.452
4.423
4.443
50,265
-0.01(-0.13%)
Apr 24, 2003
4.443
4.452
4.414
4.449
26,650
+0.01(+0.27%)
Apr 23, 2003
4.423
4.440
4.393
4.438
23,951
+0.02(+0.47%)
Apr 22, 2003
4.372
4.426
4.366
4.417
24,626
+0.03(+0.68%)
Apr 21, 2003
4.417
4.417
4.343
4.387
59,036
-0.03(-0.67%)
Apr 17, 2003
4.417
4.432
4.390
4.417
33,397
+0.01(+0.27%)
Apr 16, 2003
4.417
4.440
4.375
4.405
77,253
-0.03(-0.73%)
Apr 15, 2003
4.387
4.440
4.387
4.438
41,831
+0.07(+1.49%)
Apr 14, 2003
4.432
4.455
4.357
4.372
68,144
-0.07(-1.54%)
Apr 11, 2003
4.381
4.443
4.381
4.440
34,072
+0.04(+0.88%)
Apr 10, 2003
4.411
4.411
4.384
4.402
34,072
-0.01(-0.20%)
Apr 09, 2003
4.363
4.411
4.363
4.411
38,458
+0.05(+1.22%)
Apr 08, 2003
4.372
4.387
4.357
4.357
24,963
-0.04(-0.88%)
Apr 07, 2003
4.417
4.440
4.372
4.396
24,963
-0.01(-0.13%)
Apr 04, 2003
4.381
4.402
4.378
4.402
21,590
+0.04(+0.95%)
Apr 03, 2003
4.369
4.387
4.349
4.360
18,891
+0.02(+0.41%)
Apr 02, 2003
4.384
4.429
4.343
4.343
46,217
-0.03(-0.61%)
Apr 01, 2003
4.360
4.384
4.340
4.369
33,735
+0.00(+0.07%)
Mar 31, 2003
4.331
4.446
4.328
4.366
139,663
+0.05(+1.24%)
Mar 28, 2003
4.298
4.313
4.298
4.313
57,687
+0.01(+0.28%)
Mar 27, 2003
4.298
4.307
4.298
4.301
34,747
-0.01(-0.27%)
Mar 26, 2003
4.313
4.325
4.277
4.313
38,120
-0.01(-0.34%)
Mar 25, 2003
4.283
4.331
4.257
4.328
55,662
+0.03(+0.62%)
Mar 24, 2003
4.298
4.334
4.298
4.301
38,120
+0.00(+0.07%)
Mar 21, 2003
4.295
4.310
4.295
4.298
36,096
+0.01(+0.21%)
Mar 20, 2003
4.298
4.313
4.269
4.289
42,168
+0.02(+0.49%)
Mar 19, 2003
4.254
4.307
4.239
4.269
29,686
+0.00(+0.00%)
Mar 18, 2003
4.209
4.269
4.209
4.269
59,711
+0.04(+0.98%)
Mar 17, 2003
4.230
4.298
4.180
4.227
77,253
-0.00(-0.07%)
Mar 14, 2003
4.269
4.280
4.224
4.230
34,747
-0.04(-0.90%)
Mar 13, 2003
4.224
4.280
4.224
4.269
28,674
+0.04(+1.05%)
Mar 12, 2003
4.224
4.269
4.194
4.224
115,711
+0.00(+0.00%)
Mar 11, 2003
4.224
4.224
4.174
4.224
39,132
-0.03(-0.70%)
Mar 10, 2003
4.224
4.260
4.209
4.254
28,000
+0.03(+0.77%)
Mar 07, 2003
4.209
4.254
4.180
4.221
58,024
+0.03(+0.71%)
Mar 06, 2003
4.209
4.209
4.191
4.191
21,590
-0.02(-0.42%)
Mar 05, 2003
4.206
4.209
4.203
4.209
20,241
+0.01(+0.14%)
Mar 04, 2003
4.239
4.242
4.180
4.203
41,494
-0.01(-0.14%)
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
.