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
)
11.22
-0.03 (-0.22%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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 31, 2006
5.099
5.128
5.078
5.104
29,012
+0.00(+0.06%)
May 30, 2006
5.134
5.164
5.093
5.101
39,132
-0.03(-0.64%)
May 26, 2006
5.131
5.134
5.060
5.134
78,265
+0.07(+1.41%)
May 25, 2006
5.057
5.063
4.998
5.063
75,229
+0.04(+0.83%)
May 24, 2006
5.036
5.039
4.986
5.021
42,843
-0.02(-0.41%)
May 23, 2006
5.007
5.060
5.007
5.042
45,542
+0.08(+1.61%)
May 22, 2006
5.001
5.048
4.962
4.962
56,337
-0.08(-1.53%)
May 19, 2006
5.063
5.066
4.921
5.039
75,229
-0.02(-0.47%)
May 18, 2006
5.119
5.128
4.983
5.063
152,145
-0.05(-1.04%)
May 17, 2006
5.164
5.179
5.102
5.116
68,144
-0.05(-0.92%)
May 16, 2006
5.143
5.176
5.140
5.164
26,988
+0.02(+0.40%)
May 15, 2006
5.158
5.179
5.107
5.143
69,156
-0.01(-0.17%)
May 12, 2006
5.158
5.158
5.115
5.152
31,710
-0.02(-0.40%)
May 11, 2006
5.288
5.303
5.167
5.173
26,988
-0.15(-2.79%)
May 10, 2006
5.294
5.353
5.294
5.321
65,783
-0.02(-0.33%)
May 09, 2006
5.327
5.351
5.327
5.339
33,735
-0.03(-0.55%)
May 08, 2006
5.342
5.380
5.342
5.368
19,566
+0.01(+0.28%)
May 05, 2006
5.321
5.386
5.321
5.353
37,108
+0.03(+0.61%)
May 04, 2006
5.247
5.362
5.247
5.321
53,976
+0.05(+1.01%)
May 03, 2006
5.241
5.282
5.241
5.268
35,421
+0.03(+0.62%)
May 02, 2006
5.333
5.333
5.235
5.235
42,506
-0.10(-1.89%)
May 01, 2006
5.312
5.353
5.303
5.336
37,445
+0.01(+0.28%)
Apr 28, 2006
5.306
5.356
5.306
5.321
23,951
+0.01(+0.22%)
Apr 27, 2006
5.318
5.356
5.306
5.309
39,807
-0.01(-0.17%)
Apr 26, 2006
5.291
5.324
5.288
5.318
42,506
+0.00(+0.00%)
Apr 25, 2006
5.389
5.389
5.282
5.318
52,289
-0.06(-1.16%)
Apr 24, 2006
5.386
5.392
5.359
5.380
19,229
-0.01(-0.11%)
Apr 21, 2006
5.336
5.392
5.336
5.386
57,687
+0.02(+0.44%)
Apr 20, 2006
5.306
5.362
5.306
5.362
40,144
+0.03(+0.56%)
Apr 19, 2006
5.339
5.339
5.291
5.333
79,277
+0.05(+0.95%)
Apr 18, 2006
5.167
5.306
5.167
5.282
109,301
+0.11(+2.06%)
Apr 17, 2006
5.336
5.353
5.161
5.176
100,530
-0.16(-3.00%)
Apr 13, 2006
5.404
5.389
5.324
5.336
69,156
-0.07(-1.26%)
Apr 12, 2006
5.368
5.410
5.368
5.404
36,433
-0.01(-0.11%)
Apr 11, 2006
5.451
5.451
5.380
5.410
33,735
-0.04(-0.82%)
Apr 10, 2006
5.496
5.511
5.434
5.454
50,939
-0.04(-0.81%)
Apr 07, 2006
5.591
5.594
5.499
5.499
60,385
-0.09(-1.64%)
Apr 06, 2006
5.591
5.611
5.570
5.591
43,855
+0.00(+0.00%)
Apr 05, 2006
5.611
5.629
5.573
5.591
54,988
+0.00(+0.05%)
Apr 04, 2006
5.629
5.644
5.585
5.588
25,301
-0.04(-0.79%)
Apr 03, 2006
5.656
5.671
5.623
5.632
35,084
-0.01(-0.26%)
Mar 31, 2006
5.656
5.656
5.626
5.647
25,976
+0.01(+0.16%)
Mar 30, 2006
5.632
5.662
5.632
5.638
35,084
-0.01(-0.21%)
Mar 29, 2006
5.605
5.674
5.605
5.650
34,747
+0.03(+0.47%)
Mar 28, 2006
5.614
5.629
5.594
5.623
22,602
+0.02(+0.37%)
Mar 27, 2006
5.608
5.629
5.579
5.602
32,723
-0.02(-0.42%)
Mar 24, 2006
5.644
5.665
5.591
5.626
60,723
-0.02(-0.42%)
Mar 23, 2006
5.632
5.668
5.632
5.650
39,132
-0.01(-0.21%)
Mar 22, 2006
5.671
5.671
5.638
5.662
34,747
+0.03(+0.58%)
Mar 21, 2006
5.662
5.671
5.629
5.629
39,807
-0.04(-0.78%)
Mar 20, 2006
5.706
5.720
5.665
5.674
41,494
-0.05(-0.93%)
Mar 17, 2006
5.733
5.763
5.727
5.727
28,337
+0.03(+0.57%)
Mar 16, 2006
5.662
5.709
5.662
5.694
58,699
+0.05(+0.95%)
Mar 15, 2006
5.608
5.656
5.605
5.641
42,843
+0.02(+0.42%)
Mar 14, 2006
5.608
5.644
5.600
5.617
60,048
-0.01(-0.11%)
Mar 13, 2006
5.617
5.632
5.611
5.623
55,325
-0.03(-0.47%)
Mar 10, 2006
5.626
5.674
5.626
5.650
34,409
+0.00(+0.05%)
Mar 09, 2006
5.635
5.662
5.620
5.647
66,795
+0.04(+0.74%)
Mar 08, 2006
5.576
5.605
5.561
5.605
42,506
+0.00(+0.05%)
Mar 07, 2006
5.582
5.632
5.573
5.602
46,891
-0.04(-0.74%)
Mar 06, 2006
5.570
5.653
5.555
5.644
59,711
+0.04(+0.79%)
Mar 03, 2006
5.626
5.636
5.585
5.600
31,373
-0.01(-0.26%)
Mar 02, 2006
5.623
5.635
5.591
5.614
22,265
-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
.