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
)
11.25
UNCHANGED
Streaming Delayed Price
Updated: 11:37 AM 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, 2017
7.279
7.316
7.256
7.285
119,646
-0.03(-0.40%)
May 30, 2017
7.308
7.357
7.273
7.314
129,018
+0.00(+0.00%)
May 26, 2017
7.460
7.460
7.302
7.314
105,688
-0.10(-1.34%)
May 25, 2017
7.396
7.472
7.378
7.413
99,570
+0.05(+0.63%)
May 24, 2017
7.390
7.390
7.361
7.367
69,783
+0.02(+0.24%)
May 23, 2017
7.372
7.396
7.331
7.349
112,733
-0.02(-0.24%)
May 22, 2017
7.361
7.384
7.273
7.367
140,571
+0.02(+0.24%)
May 19, 2017
7.261
7.367
7.238
7.349
163,226
+0.11(+1.45%)
May 18, 2017
7.197
7.261
7.174
7.244
162,785
+0.04(+0.57%)
May 17, 2017
7.180
7.209
7.162
7.203
107,396
+0.04(+0.57%)
May 16, 2017
7.156
7.185
7.139
7.162
115,613
-0.01(-0.16%)
May 15, 2017
7.180
7.209
7.162
7.174
126,442
+0.01(+0.16%)
May 12, 2017
7.203
7.255
7.104
7.162
187,834
-0.03(-0.40%)
May 11, 2017
7.243
7.243
7.162
7.191
209,288
-0.03(-0.48%)
May 10, 2017
7.226
7.284
7.223
7.226
167,586
+0.01(+0.16%)
May 09, 2017
7.284
7.286
7.209
7.214
138,724
-0.06(-0.88%)
May 08, 2017
7.290
7.297
7.238
7.278
155,659
-0.01(-0.16%)
May 05, 2017
7.325
7.354
7.284
7.290
88,804
-0.02(-0.24%)
May 04, 2017
7.348
7.348
7.258
7.307
211,178
-0.05(-0.71%)
May 03, 2017
7.435
7.435
7.348
7.359
168,600
-0.06(-0.78%)
May 02, 2017
7.429
7.441
7.400
7.418
169,595
-0.01(-0.16%)
May 01, 2017
7.388
7.429
7.383
7.429
94,353
+0.06(+0.87%)
Apr 28, 2017
7.418
7.433
7.348
7.365
203,799
-0.06(-0.78%)
Apr 27, 2017
7.435
7.435
7.383
7.423
130,368
+0.01(+0.08%)
Apr 26, 2017
7.400
7.435
7.365
7.418
238,700
+0.01(+0.16%)
Apr 25, 2017
7.377
7.412
7.365
7.406
168,397
+0.05(+0.71%)
Apr 24, 2017
7.383
7.388
7.288
7.354
214,984
+0.01(+0.16%)
Apr 21, 2017
7.325
7.342
7.313
7.342
63,178
+0.03(+0.40%)
Apr 20, 2017
7.301
7.313
7.278
7.313
108,628
+0.01(+0.16%)
Apr 19, 2017
7.325
7.359
7.290
7.301
173,948
-0.05(-0.63%)
Apr 18, 2017
7.330
7.375
7.319
7.348
107,370
+0.02(+0.24%)
Apr 17, 2017
7.290
7.348
7.290
7.330
210,757
+0.06(+0.87%)
Apr 13, 2017
7.330
7.342
7.267
7.267
126,306
-0.06(-0.79%)
Apr 12, 2017
7.325
7.338
7.313
7.325
186,676
+0.03(+0.40%)
Apr 11, 2017
7.319
7.336
7.290
7.296
160,637
-0.02(-0.24%)
Apr 10, 2017
7.244
7.319
7.238
7.313
192,233
+0.09(+1.20%)
Apr 07, 2017
7.186
7.244
7.186
7.227
189,615
+0.06(+0.80%)
Apr 06, 2017
7.157
7.192
7.140
7.169
121,106
+0.04(+0.57%)
Apr 05, 2017
7.140
7.193
7.129
7.129
272,093
-0.02(-0.32%)
Apr 04, 2017
7.129
7.198
7.123
7.152
193,374
+0.03(+0.40%)
Apr 03, 2017
7.111
7.169
7.111
7.123
230,974
+0.02(+0.24%)
Mar 31, 2017
7.088
7.151
7.088
7.106
172,280
+0.00(+0.00%)
Mar 30, 2017
7.111
7.123
7.082
7.106
165,237
-0.01(-0.16%)
Mar 29, 2017
7.129
7.129
7.071
7.117
171,671
+0.01(+0.16%)
Mar 28, 2017
7.117
7.134
7.059
7.106
179,163
-0.01(-0.16%)
Mar 27, 2017
7.100
7.157
7.083
7.117
226,577
-0.03(-0.48%)
Mar 24, 2017
7.094
7.169
7.082
7.152
148,430
+0.05(+0.73%)
Mar 23, 2017
7.077
7.146
7.047
7.100
185,058
+0.08(+1.15%)
Mar 22, 2017
7.048
7.094
7.007
7.019
198,801
-0.02(-0.33%)
Mar 21, 2017
7.134
7.157
7.036
7.042
144,791
-0.09(-1.29%)
Mar 20, 2017
7.111
7.134
7.089
7.134
205,323
+0.06(+0.81%)
Mar 17, 2017
7.003
7.100
7.003
7.077
185,274
+0.08(+1.15%)
Mar 16, 2017
7.014
7.054
6.962
6.997
225,036
+0.01(+0.16%)
Mar 15, 2017
6.945
7.037
6.911
6.985
246,888
+0.03(+0.41%)
Mar 14, 2017
6.945
6.957
6.911
6.957
82,557
+0.00(+0.00%)
Mar 13, 2017
6.928
6.985
6.917
6.957
153,577
+0.03(+0.50%)
Mar 10, 2017
6.934
7.003
6.882
6.922
229,119
+0.02(+0.25%)
Mar 09, 2017
7.094
7.129
6.882
6.905
232,501
-0.19(-2.74%)
Mar 08, 2017
7.180
7.209
7.094
7.100
214,422
-0.09(-1.27%)
Mar 07, 2017
7.220
7.220
7.163
7.192
119,640
-0.03(-0.40%)
Mar 06, 2017
7.220
7.220
7.192
7.220
141,002
-0.01(-0.08%)
Mar 03, 2017
7.243
7.249
7.169
7.226
144,138
-0.02(-0.24%)
Mar 02, 2017
7.306
7.306
7.220
7.243
224,179
-0.04(-0.56%)
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
.