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 29, 2009
2.108
2.126
2.075
2.126
35,390
-0.00(-0.14%)
May 28, 2009
2.135
2.167
2.060
2.129
90,210
+0.02(+0.98%)
May 27, 2009
2.143
2.143
2.072
2.108
87,957
-0.02(-0.97%)
May 26, 2009
2.060
2.158
2.028
2.129
38,048
+0.07(+3.46%)
May 22, 2009
2.069
2.075
1.992
2.057
58,523
-0.04(-1.70%)
May 21, 2009
2.001
2.093
1.985
2.093
136,438
+0.04(+2.17%)
May 20, 2009
2.049
2.132
2.049
2.049
97,307
+0.01(+0.58%)
May 19, 2009
2.108
2.138
2.037
2.037
115,903
-0.09(-4.30%)
May 18, 2009
1.924
2.132
1.924
2.128
85,160
+0.19(+9.94%)
May 15, 2009
2.019
2.019
1.936
1.936
85,565
-0.08(-3.83%)
May 14, 2009
1.963
2.022
1.897
2.013
156,525
+0.06(+2.88%)
May 13, 2009
2.049
2.049
1.939
1.957
57,147
-0.15(-6.91%)
May 12, 2009
2.126
2.159
2.049
2.102
54,485
-0.04(-1.94%)
May 11, 2009
2.164
2.164
2.122
2.143
98,342
+0.00(+0.14%)
May 08, 2009
2.022
2.140
2.022
2.140
146,790
+0.15(+7.76%)
May 07, 2009
2.143
2.143
1.966
1.986
120,581
-0.12(-5.63%)
May 06, 2009
2.102
2.152
2.057
2.105
176,794
+0.00(+0.14%)
May 05, 2009
2.087
2.108
2.046
2.102
79,237
+0.02(+1.14%)
May 04, 2009
2.004
2.078
2.004
2.078
77,615
+0.11(+5.57%)
May 01, 2009
2.025
2.033
1.969
1.969
49,689
-0.08(-3.77%)
Apr 30, 2009
2.090
2.099
2.016
2.046
42,548
+0.03(+1.62%)
Apr 29, 2009
1.927
2.049
1.927
2.013
74,808
+0.08(+3.98%)
Apr 28, 2009
1.903
1.986
1.903
1.936
51,524
+0.01(+0.77%)
Apr 27, 2009
2.013
2.013
1.897
1.921
61,390
-0.12(-5.81%)
Apr 24, 2009
1.951
2.081
1.951
2.040
67,988
+0.08(+3.93%)
Apr 23, 2009
1.930
1.969
1.883
1.963
56,884
+0.02(+0.92%)
Apr 22, 2009
1.951
2.013
1.894
1.945
46,218
-0.01(-0.46%)
Apr 21, 2009
1.859
1.969
1.832
1.954
45,624
+0.09(+5.10%)
Apr 20, 2009
2.007
2.007
1.859
1.859
41,873
-0.20(-9.78%)
Apr 17, 2009
2.028
2.099
1.986
2.060
82,587
+0.01(+0.29%)
Apr 16, 2009
1.969
2.102
1.871
2.054
240,721
+0.13(+6.62%)
Apr 15, 2009
1.779
1.927
1.752
1.927
87,650
+0.12(+6.73%)
Apr 14, 2009
1.927
1.927
1.805
1.805
126,980
-0.09(-4.99%)
Apr 13, 2009
1.811
1.918
1.764
1.900
59,990
+0.04(+2.40%)
Apr 09, 2009
1.708
1.868
1.708
1.856
322,185
+0.19(+11.39%)
Apr 08, 2009
1.648
1.687
1.636
1.666
44,444
+0.00(+0.18%)
Apr 07, 2009
1.705
1.734
1.648
1.663
74,943
-0.07(-4.10%)
Apr 06, 2009
1.749
1.776
1.714
1.734
51,048
-0.05(-2.98%)
Apr 03, 2009
1.648
1.797
1.648
1.788
113,595
+0.10(+5.79%)
Apr 02, 2009
1.642
1.702
1.642
1.690
66,986
+0.07(+4.40%)
Apr 01, 2009
1.571
1.639
1.548
1.619
100,440
+0.01(+0.48%)
Mar 31, 2009
1.521
1.622
1.521
1.611
51,497
+0.12(+7.81%)
Mar 30, 2009
1.527
1.542
1.494
1.494
34,523
-0.20(-11.73%)
Mar 26, 2009
1.666
1.693
1.613
1.693
57,049
+0.11(+6.73%)
Mar 25, 2009
1.601
1.657
1.527
1.586
119,208
-0.03(-1.83%)
Mar 24, 2009
1.654
1.725
1.586
1.616
48,312
-0.01(-0.73%)
Mar 23, 2009
1.548
1.645
1.545
1.628
104,724
+0.12(+7.86%)
Mar 20, 2009
1.660
1.660
1.500
1.509
53,126
-0.08(-5.22%)
Mar 19, 2009
1.660
1.669
1.592
1.592
134,401
-0.02(-1.47%)
Mar 18, 2009
1.518
1.719
1.518
1.616
289,806
+0.05(+3.28%)
Mar 17, 2009
1.467
1.564
1.462
1.564
90,335
+0.07(+4.91%)
Mar 16, 2009
1.613
1.613
1.491
1.491
93,458
-0.07(-4.19%)
Mar 13, 2009
1.562
1.621
1.533
1.556
0
-0.03(-1.87%)
Mar 12, 2009
1.465
1.613
1.460
1.586
129,709
+0.10(+7.00%)
Mar 11, 2009
1.453
1.553
1.444
1.482
246,648
+0.04(+2.88%)
Mar 10, 2009
1.358
1.444
1.334
1.441
142,459
+0.16(+12.50%)
Mar 09, 2009
1.257
1.316
1.257
1.281
131,787
-0.01(-1.14%)
Mar 06, 2009
1.319
1.319
1.248
1.296
0
-0.03(-1.95%)
Mar 05, 2009
1.361
1.376
1.319
1.321
44,494
-0.09(-6.56%)
Mar 04, 2009
1.399
1.444
1.384
1.414
89,313
-0.01(-0.62%)
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
.