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, 2012
4.615
4.673
4.554
4.640
48,904
+0.03(+0.54%)
May 30, 2012
4.626
4.637
4.561
4.615
45,668
-0.06(-1.38%)
May 29, 2012
4.604
4.680
4.579
4.680
100,114
+0.09(+1.88%)
May 25, 2012
4.568
4.611
4.547
4.594
81,336
-0.01(-0.16%)
May 24, 2012
4.568
4.601
4.558
4.601
72,679
+0.04(+0.79%)
May 23, 2012
4.565
4.586
4.532
4.565
158,357
-0.01(-0.24%)
May 22, 2012
4.522
4.601
4.522
4.576
111,805
+0.04(+0.87%)
May 21, 2012
4.418
4.540
4.418
4.536
149,269
+0.10(+2.18%)
May 18, 2012
4.525
4.540
4.421
4.439
128,845
-0.09(-1.98%)
May 17, 2012
4.680
4.680
4.515
4.529
126,423
-0.13(-2.85%)
May 16, 2012
4.777
4.777
4.662
4.662
113,557
-0.12(-2.48%)
May 15, 2012
4.823
4.892
4.731
4.780
300,008
-0.07(-1.41%)
May 14, 2012
4.942
4.963
4.834
4.849
122,024
-0.20(-3.98%)
May 11, 2012
5.010
5.050
4.993
5.050
41,013
+0.02(+0.43%)
May 10, 2012
4.971
5.039
4.971
5.028
68,060
+0.06(+1.23%)
May 09, 2012
4.938
4.981
4.895
4.967
39,006
+0.01(+0.29%)
May 08, 2012
5.003
5.009
4.917
4.953
83,035
-0.11(-2.13%)
May 07, 2012
5.003
5.060
4.999
5.060
28,110
+0.01(+0.14%)
May 04, 2012
5.050
5.053
4.989
5.053
53,651
-0.01(-0.14%)
May 03, 2012
5.053
5.078
5.032
5.060
25,176
+0.03(+0.50%)
May 02, 2012
5.039
5.064
4.974
5.035
38,050
-0.03(-0.64%)
May 01, 2012
5.042
5.075
4.960
5.068
47,787
-0.01(-0.14%)
Apr 30, 2012
5.136
5.136
5.046
5.075
54,551
-0.03(-0.63%)
Apr 27, 2012
5.118
5.136
5.035
5.107
36,054
+0.04(+0.71%)
Apr 26, 2012
5.014
5.089
4.989
5.071
40,105
+0.01(+0.21%)
Apr 25, 2012
5.028
5.136
4.992
5.060
52,735
+0.07(+1.37%)
Apr 24, 2012
4.938
5.028
4.938
4.992
30,555
+0.04(+0.72%)
Apr 23, 2012
4.899
4.956
4.882
4.956
28,589
+0.02(+0.44%)
Apr 20, 2012
4.960
4.981
4.892
4.935
72,053
-0.05(-1.08%)
Apr 19, 2012
5.017
5.017
4.955
4.989
40,258
-0.01(-0.29%)
Apr 18, 2012
4.949
5.024
4.920
5.003
66,693
+0.06(+1.24%)
Apr 17, 2012
4.892
4.942
4.877
4.942
33,403
+0.10(+2.15%)
Apr 16, 2012
4.865
4.866
4.813
4.838
10,839
+0.01(+0.22%)
Apr 13, 2012
4.881
4.881
4.809
4.827
38,869
-0.02(-0.44%)
Apr 12, 2012
4.809
4.870
4.792
4.849
20,843
+0.08(+1.58%)
Apr 11, 2012
4.762
4.809
4.755
4.773
32,883
+0.01(+0.23%)
Apr 10, 2012
4.802
4.820
4.738
4.762
32,643
-0.07(-1.41%)
Apr 09, 2012
4.823
4.856
4.816
4.831
46,056
-0.07(-1.47%)
Apr 05, 2012
4.863
4.910
4.863
4.902
42,174
-0.01(-0.22%)
Apr 04, 2012
4.866
4.931
4.866
4.913
45,240
-0.02(-0.36%)
Apr 03, 2012
4.996
5.010
4.906
4.931
112,028
-0.10(-1.93%)
Apr 02, 2012
4.992
5.028
4.949
5.028
55,592
+0.06(+1.16%)
Mar 30, 2012
4.989
5.010
4.967
4.971
113,376
+0.01(+0.22%)
Mar 29, 2012
4.920
4.963
4.913
4.960
31,449
-0.01(-0.22%)
Mar 28, 2012
5.003
5.003
4.963
4.971
22,461
+0.01(+0.14%)
Mar 27, 2012
4.985
4.985
4.935
4.963
26,813
+0.03(+0.51%)
Mar 26, 2012
4.956
4.974
4.913
4.938
51,159
-0.01(-0.15%)
Mar 23, 2012
4.996
5.010
4.935
4.945
49,458
-0.01(-0.22%)
Mar 22, 2012
4.985
4.985
4.928
4.956
22,450
-0.00(-0.07%)
Mar 21, 2012
4.978
4.978
4.888
4.960
29,516
+0.04(+0.83%)
Mar 20, 2012
4.917
4.974
4.888
4.919
53,295
-0.01(-0.17%)
Mar 19, 2012
4.935
4.956
4.892
4.928
58,827
-0.03(-0.58%)
Mar 16, 2012
5.010
5.010
4.938
4.956
56,862
-0.03(-0.65%)
Mar 15, 2012
4.938
4.992
4.895
4.989
28,873
+0.07(+1.39%)
Mar 14, 2012
4.938
4.949
4.897
4.920
62,932
-0.00(-0.07%)
Mar 13, 2012
4.963
4.982
4.899
4.924
54,026
-0.05(-1.07%)
Mar 12, 2012
4.934
4.989
4.913
4.977
86,388
+0.06(+1.18%)
Mar 09, 2012
4.945
4.977
4.917
4.919
48,603
-0.05(-1.09%)
Mar 08, 2012
4.945
5.005
4.917
4.973
70,950
+0.04(+0.79%)
Mar 07, 2012
4.797
5.005
4.775
4.934
46,241
+0.16(+3.25%)
Mar 06, 2012
4.836
4.853
4.772
4.779
55,800
-0.06(-1.31%)
Mar 05, 2012
4.878
4.878
4.836
4.843
39,864
-0.02(-0.44%)
Mar 02, 2012
4.828
4.872
4.828
4.864
69,637
+0.04(+0.73%)
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
.