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 24, 2011
4.711
4.761
4.693
4.751
29,045
+0.06(+1.21%)
May 23, 2011
4.724
4.778
4.664
4.694
94,397
-0.04(-0.78%)
May 20, 2011
4.684
4.781
4.684
4.731
83,320
+0.03(+0.57%)
May 19, 2011
4.728
4.751
4.688
4.704
51,138
-0.01(-0.21%)
May 18, 2011
4.684
4.721
4.669
4.714
63,189
+0.03(+0.64%)
May 17, 2011
4.674
4.688
4.661
4.684
34,061
-0.00(-0.09%)
May 16, 2011
4.678
4.731
4.651
4.689
80,013
-0.02(-0.41%)
May 13, 2011
4.684
4.738
4.681
4.708
41,523
-0.00(-0.07%)
May 12, 2011
4.711
4.741
4.677
4.711
74,495
+0.01(+0.18%)
May 11, 2011
4.724
4.728
4.651
4.703
50,043
-0.05(-0.95%)
May 10, 2011
4.751
4.792
4.688
4.748
50,294
+0.01(+0.28%)
May 09, 2011
4.678
4.735
4.651
4.735
77,159
+0.07(+1.58%)
May 06, 2011
4.654
4.674
4.627
4.661
31,899
+0.04(+0.80%)
May 05, 2011
4.614
4.644
4.610
4.624
27,565
-0.04(-0.79%)
May 04, 2011
4.711
4.711
4.637
4.661
50,103
-0.04(-0.86%)
May 03, 2011
4.721
4.721
4.647
4.701
39,599
-0.01(-0.14%)
May 02, 2011
4.708
4.711
4.708
4.708
25,582
+0.03(+0.67%)
Apr 29, 2011
4.678
4.694
4.664
4.676
29,626
+0.00(+0.05%)
Apr 28, 2011
4.631
4.688
4.631
4.674
22,820
+0.02(+0.43%)
Apr 27, 2011
4.657
4.728
4.608
4.654
74,564
+0.02(+0.51%)
Apr 26, 2011
4.540
4.631
4.540
4.631
47,568
+0.08(+1.69%)
Apr 25, 2011
4.657
4.664
4.510
4.553
65,465
-0.08(-1.74%)
Apr 21, 2011
4.735
4.735
4.557
4.634
133,653
-0.06(-1.22%)
Apr 20, 2011
4.711
4.724
4.671
4.691
56,220
+0.03(+0.65%)
Apr 19, 2011
4.667
4.691
4.647
4.661
44,603
+0.01(+0.29%)
Apr 18, 2011
4.637
4.667
4.577
4.647
41,952
-0.01(-0.14%)
Apr 15, 2011
4.654
4.671
4.644
4.654
45,236
+0.00(+0.00%)
Apr 14, 2011
4.644
4.661
4.634
4.654
52,325
+0.02(+0.51%)
Apr 13, 2011
4.600
4.647
4.594
4.631
31,049
+0.03(+0.73%)
Apr 12, 2011
4.580
4.600
4.560
4.597
35,603
-0.00(-0.07%)
Apr 11, 2011
4.587
4.631
4.587
4.600
23,739
+0.00(+0.07%)
Apr 08, 2011
4.654
4.667
4.597
4.597
26,357
-0.03(-0.72%)
Apr 07, 2011
4.674
4.674
4.607
4.631
69,139
-0.02(-0.50%)
Apr 06, 2011
4.688
4.691
4.631
4.654
54,675
+0.00(+0.00%)
Apr 05, 2011
4.644
4.684
4.631
4.654
71,170
+0.00(+0.00%)
Apr 04, 2011
4.674
4.694
4.631
4.654
37,258
-0.03(-0.64%)
Apr 01, 2011
4.701
4.735
4.671
4.684
53,756
+0.01(+0.22%)
Mar 31, 2011
4.724
4.725
4.674
4.674
67,603
-0.01(-0.21%)
Mar 30, 2011
4.647
4.711
4.647
4.684
46,694
+0.04(+0.87%)
Mar 29, 2011
4.651
4.651
4.627
4.644
28,123
+0.00(+0.07%)
Mar 28, 2011
4.607
4.657
4.607
4.641
43,133
+0.03(+0.65%)
Mar 25, 2011
4.604
4.667
4.597
4.610
37,848
-0.02(-0.36%)
Mar 24, 2011
4.637
4.661
4.600
4.627
53,691
+0.01(+0.22%)
Mar 23, 2011
4.621
4.621
4.577
4.617
38,045
-0.01(-0.14%)
Mar 22, 2011
4.641
4.641
4.587
4.624
30,989
+0.02(+0.44%)
Mar 21, 2011
4.633
4.633
4.587
4.604
57,657
+0.03(+0.58%)
Mar 18, 2011
4.482
4.594
4.478
4.577
74,122
+0.16(+3.51%)
Mar 17, 2011
4.422
4.485
4.416
4.422
26,604
+0.00(+0.07%)
Mar 16, 2011
4.422
4.452
4.365
4.419
50,739
-0.03(-0.74%)
Mar 15, 2011
4.429
4.465
4.416
4.452
46,151
-0.02(-0.52%)
Mar 14, 2011
4.498
4.511
4.460
4.475
28,368
-0.02(-0.39%)
Mar 11, 2011
4.518
4.518
4.482
4.492
43,327
-0.02(-0.35%)
Mar 10, 2011
4.511
4.521
4.480
4.508
25,559
+0.01(+0.15%)
Mar 09, 2011
4.531
4.531
4.459
4.501
73,680
-0.01(-0.22%)
Mar 08, 2011
4.459
4.518
4.459
4.511
93,691
+0.06(+1.26%)
Mar 07, 2011
4.604
4.663
4.419
4.455
621,487
-0.15(-3.16%)
Mar 04, 2011
4.610
4.633
4.564
4.600
65,993
-0.04(-0.85%)
Mar 03, 2011
4.676
4.709
4.617
4.640
148,012
-0.03(-0.71%)
Mar 02, 2011
4.693
4.713
4.627
4.673
55,908
-0.04(-0.84%)
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
.