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, 2019
9.231
9.409
9.184
9.409
247,584
+0.15(+1.62%)
May 30, 2019
9.163
9.259
9.150
9.259
103,997
+0.11(+1.19%)
May 29, 2019
9.218
9.226
9.109
9.150
111,980
-0.05(-0.59%)
May 28, 2019
9.286
9.293
9.197
9.204
208,740
+0.00(+0.00%)
May 24, 2019
9.204
9.225
9.170
9.204
111,178
+0.06(+0.67%)
May 23, 2019
9.054
9.143
9.054
9.143
95,333
+0.03(+0.30%)
May 22, 2019
9.081
9.129
9.047
9.116
172,338
+0.07(+0.75%)
May 21, 2019
9.068
9.136
9.047
9.047
173,832
-0.02(-0.23%)
May 20, 2019
9.156
9.156
9.041
9.068
198,664
-0.05(-0.60%)
May 17, 2019
9.238
9.238
9.122
9.122
113,378
-0.12(-1.33%)
May 16, 2019
9.143
9.252
9.136
9.245
131,435
+0.10(+1.12%)
May 15, 2019
9.252
9.272
9.139
9.143
261,911
-0.16(-1.76%)
May 14, 2019
9.047
9.306
9.017
9.306
87,506
+0.29(+3.25%)
May 13, 2019
9.020
9.067
8.945
9.013
131,345
-0.05(-0.52%)
May 10, 2019
8.966
9.067
8.966
9.061
126,312
+0.05(+0.53%)
May 09, 2019
9.027
9.054
8.949
9.013
139,728
-0.02(-0.23%)
May 08, 2019
8.925
9.192
8.884
9.034
156,547
+0.06(+0.68%)
May 07, 2019
9.291
9.306
8.945
8.973
202,583
-0.26(-2.86%)
May 06, 2019
9.223
9.278
9.191
9.237
95,668
-0.02(-0.22%)
May 03, 2019
9.264
9.298
9.210
9.257
92,373
+0.04(+0.44%)
May 02, 2019
9.311
9.358
9.210
9.217
89,175
-0.09(-0.95%)
May 01, 2019
9.189
9.354
9.176
9.305
165,480
+0.13(+1.40%)
Apr 30, 2019
9.074
9.183
9.013
9.176
100,397
+0.15(+1.65%)
Apr 29, 2019
9.122
9.142
9.006
9.027
79,491
-0.09(-0.97%)
Apr 26, 2019
9.149
9.169
9.095
9.115
97,390
+0.00(+0.00%)
Apr 25, 2019
9.054
9.135
9.000
9.115
142,672
+0.07(+0.75%)
Apr 24, 2019
8.871
9.047
8.837
9.047
146,436
+0.22(+2.46%)
Apr 23, 2019
8.661
8.830
8.661
8.830
139,363
+0.18(+2.12%)
Apr 22, 2019
8.776
8.776
8.607
8.647
115,091
-0.06(-0.70%)
Apr 18, 2019
8.681
8.762
8.661
8.708
211,897
+0.00(+0.00%)
Apr 17, 2019
8.830
8.863
8.701
8.708
153,305
-0.08(-0.93%)
Apr 16, 2019
8.939
8.945
8.790
8.790
120,962
-0.16(-1.82%)
Apr 15, 2019
8.959
8.959
8.925
8.952
80,524
-0.01(-0.08%)
Apr 12, 2019
8.966
8.966
8.878
8.959
91,893
+0.05(+0.53%)
Apr 11, 2019
8.925
8.963
8.898
8.912
121,321
-0.02(-0.23%)
Apr 10, 2019
8.898
8.945
8.898
8.932
83,441
+0.04(+0.45%)
Apr 09, 2019
8.952
8.959
8.885
8.892
79,369
-0.05(-0.60%)
Apr 08, 2019
8.932
8.945
8.905
8.945
74,075
+0.00(+0.00%)
Apr 05, 2019
8.952
8.959
8.878
8.945
55,818
+0.04(+0.45%)
Apr 04, 2019
8.919
8.952
8.871
8.905
102,806
-0.04(-0.45%)
Apr 03, 2019
8.952
8.952
8.878
8.945
140,575
+0.01(+0.08%)
Apr 02, 2019
8.898
8.939
8.858
8.939
105,006
+0.03(+0.38%)
Apr 01, 2019
8.898
8.905
8.838
8.905
114,857
+0.02(+0.23%)
Mar 29, 2019
8.871
8.898
8.845
8.885
123,217
+0.01(+0.15%)
Mar 28, 2019
8.858
8.871
8.804
8.871
78,467
+0.04(+0.46%)
Mar 27, 2019
8.865
8.871
8.792
8.831
76,923
+0.03(+0.31%)
Mar 26, 2019
8.818
8.824
8.770
8.804
62,162
+0.01(+0.07%)
Mar 25, 2019
8.892
8.892
8.777
8.798
72,105
-0.07(-0.83%)
Mar 22, 2019
8.818
8.912
8.817
8.871
116,091
+0.08(+0.92%)
Mar 21, 2019
8.804
8.817
8.757
8.791
122,087
+0.03(+0.31%)
Mar 20, 2019
8.663
8.777
8.658
8.764
66,332
+0.09(+1.01%)
Mar 19, 2019
8.764
8.777
8.636
8.676
97,020
-0.03(-0.31%)
Mar 18, 2019
8.803
8.830
8.696
8.703
82,600
-0.13(-1.44%)
Mar 15, 2019
8.837
8.904
8.740
8.830
123,083
+0.05(+0.53%)
Mar 14, 2019
8.777
8.783
8.710
8.783
63,164
+0.07(+0.77%)
Mar 13, 2019
8.730
8.730
8.670
8.716
97,469
+0.01(+0.15%)
Mar 12, 2019
8.750
8.750
8.670
8.703
135,226
-0.03(-0.31%)
Mar 11, 2019
8.736
8.743
8.637
8.730
121,351
-0.01(-0.08%)
Mar 08, 2019
8.676
8.736
8.618
8.736
134,884
+0.06(+0.69%)
Mar 07, 2019
8.656
8.697
8.596
8.676
183,444
+0.02(+0.23%)
Mar 06, 2019
8.623
8.694
8.582
8.656
127,523
+0.03(+0.39%)
Mar 05, 2019
8.549
8.637
8.535
8.623
83,844
+0.06(+0.71%)
Mar 04, 2019
8.482
8.562
8.475
8.562
62,408
+0.09(+1.02%)
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
.