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 31, 2013
5.605
5.637
5.546
5.550
89,145
-0.08(-1.41%)
May 30, 2013
5.689
5.740
5.629
5.629
31,088
-0.06(-1.05%)
May 29, 2013
5.887
5.887
5.653
5.689
77,386
-0.21(-3.63%)
May 28, 2013
5.939
5.955
5.887
5.903
30,115
-0.01(-0.13%)
May 24, 2013
5.891
5.935
5.831
5.911
44,237
-0.00(-0.00%)
May 23, 2013
5.919
5.939
5.780
5.911
64,075
-0.02(-0.27%)
May 22, 2013
6.034
6.070
5.919
5.927
62,063
-0.12(-2.06%)
May 21, 2013
6.066
6.089
6.034
6.051
34,496
+0.02(+0.29%)
May 20, 2013
6.034
6.089
6.006
6.034
28,924
+0.00(+0.07%)
May 17, 2013
6.018
6.030
5.958
6.030
38,970
+0.06(+1.00%)
May 16, 2013
5.935
6.010
5.935
5.970
35,829
+0.03(+0.47%)
May 15, 2013
5.970
6.038
5.911
5.943
80,727
-0.15(-2.41%)
May 13, 2013
6.085
6.156
6.051
6.089
33,153
-0.02(-0.32%)
May 10, 2013
6.121
6.133
6.066
6.109
36,874
-0.01(-0.19%)
May 09, 2013
6.097
6.125
6.082
6.121
42,965
+0.02(+0.33%)
May 08, 2013
6.058
6.101
6.044
6.101
44,648
+0.06(+1.05%)
May 07, 2013
6.085
6.089
6.006
6.038
65,577
-0.03(-0.52%)
May 06, 2013
6.054
6.082
6.026
6.070
36,778
+0.02(+0.33%)
May 03, 2013
6.050
6.050
5.982
6.050
61,680
+0.02(+0.40%)
May 02, 2013
5.978
6.044
5.966
6.026
61,969
+0.06(+1.00%)
May 01, 2013
5.962
6.002
5.907
5.966
68,857
+0.03(+0.53%)
Apr 30, 2013
5.970
5.970
5.935
5.935
115,329
-0.02(-0.33%)
Apr 29, 2013
6.038
6.038
5.915
5.955
88,221
-0.04(-0.73%)
Apr 26, 2013
6.014
6.002
5.982
5.998
24,568
+0.01(+0.13%)
Apr 25, 2013
5.974
5.990
5.923
5.990
37,693
+0.04(+0.60%)
Apr 24, 2013
6.014
6.014
5.936
5.955
28,022
-0.07(-1.19%)
Apr 23, 2013
5.955
6.026
5.937
6.026
62,990
+0.12(+2.08%)
Apr 22, 2013
5.891
5.954
5.879
5.903
40,557
-0.01(-0.20%)
Apr 19, 2013
5.919
5.935
5.879
5.915
39,610
-0.04(-0.60%)
Apr 18, 2013
5.943
5.958
5.895
5.951
39,769
+0.01(+0.13%)
Apr 17, 2013
5.915
5.943
5.847
5.943
52,331
+0.03(+0.48%)
Apr 16, 2013
5.883
5.939
5.839
5.914
36,395
+0.04(+0.73%)
Apr 15, 2013
5.923
5.923
5.856
5.871
23,876
-0.04(-0.74%)
Apr 12, 2013
5.863
5.951
5.804
5.915
82,686
+0.10(+1.78%)
Apr 11, 2013
5.867
5.886
5.780
5.812
35,075
-0.01(-0.20%)
Apr 10, 2013
5.883
5.883
5.816
5.824
48,691
-0.10(-1.74%)
Apr 09, 2013
5.911
5.935
5.879
5.927
67,197
-0.01(-0.13%)
Apr 08, 2013
6.145
6.145
5.935
5.935
90,914
-0.62(-9.45%)
Apr 05, 2013
5.859
7.939
5.859
6.554
80,923
+0.60(+10.07%)
Apr 04, 2013
5.899
5.966
5.851
5.955
78,613
+0.06(+0.94%)
Apr 03, 2013
6.014
6.038
5.899
5.899
49,193
-0.18(-3.00%)
Apr 02, 2013
6.018
6.089
5.831
6.082
178,780
+0.05(+0.86%)
Apr 01, 2013
5.962
6.042
5.824
6.030
80,135
+0.02(+0.26%)
Mar 28, 2013
5.978
6.074
5.831
6.014
147,135
+0.06(+1.00%)
Mar 27, 2013
5.915
5.974
5.875
5.955
57,684
+0.01(+0.13%)
Mar 26, 2013
5.919
5.955
5.851
5.947
64,798
+0.02(+0.34%)
Mar 25, 2013
5.867
5.935
5.855
5.927
45,918
+0.07(+1.20%)
Mar 22, 2013
5.827
5.863
5.799
5.856
36,317
-0.00(-0.05%)
Mar 21, 2013
5.812
5.875
5.780
5.859
48,087
+0.00(+0.07%)
Mar 20, 2013
5.931
5.931
5.768
5.855
54,115
-0.10(-1.67%)
Mar 19, 2013
5.855
6.070
5.802
5.955
85,415
+0.08(+1.28%)
Mar 18, 2013
5.760
5.955
5.748
5.879
47,721
+0.08(+1.44%)
Mar 15, 2013
5.819
5.866
5.729
5.796
47,970
-0.07(-1.20%)
Mar 14, 2013
5.796
5.866
5.745
5.866
30,804
+0.05(+0.81%)
Mar 13, 2013
5.761
5.866
5.756
5.819
22,959
+0.09(+1.57%)
Mar 12, 2013
5.620
5.729
5.561
5.729
34,435
+0.09(+1.67%)
Mar 11, 2013
5.792
5.792
5.588
5.635
71,526
-0.04(-0.76%)
Mar 08, 2013
5.620
5.706
5.612
5.679
77,798
+0.06(+1.05%)
Mar 07, 2013
5.839
5.839
5.612
5.620
64,284
-0.19(-3.23%)
Mar 06, 2013
5.866
5.866
5.753
5.807
55,940
-0.01(-0.13%)
Mar 05, 2013
5.866
5.889
5.768
5.815
46,865
-0.02(-0.27%)
Mar 04, 2013
5.788
5.854
5.690
5.831
79,923
+0.02(+0.34%)
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
.