U.S. Markets closed

Cohen & Steers Total Return Realty Fund, Inc. (RFI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.470.00 (0.00%)
At close: 4:02PM EDT
People also watch
RQIRNPUTFJRSRIF
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201712.5112.5412.4612.4712.4738,000
Sep 21, 201712.5012.5212.4512.4712.4760,800
Sep 20, 201712.5912.5912.4512.5212.5292,600
Sep 19, 201712.5412.5612.4812.5212.52100,500
Sep 19, 20170.08 Dividend
Sep 18, 201712.6112.6712.5212.6312.55132,000
Sep 15, 201712.6312.6712.5612.6212.5456,900
Sep 14, 201712.6412.6412.5412.6312.5579,200
Sep 13, 201712.6212.6412.5512.6012.5291,100
Sep 12, 201712.7512.7512.5912.6312.5584,100
Sep 11, 201712.7212.7612.7012.7112.6363,100
Sep 08, 201712.7212.7612.6712.6912.6182,500
Sep 07, 201712.6712.7512.6512.7312.65115,600
Sep 06, 201712.6812.7012.6312.6312.5540,500
Sep 05, 201712.7512.7812.6112.6312.5578,600
Sep 01, 201712.7512.8112.7212.7312.6564,900
Aug 31, 201712.7612.8712.7312.7712.6959,600
Aug 30, 201712.6812.7512.6612.7512.6747,200
Aug 29, 201712.6912.7212.6012.6812.6045,500
Aug 28, 201712.7012.7712.7012.7112.6363,400
Aug 25, 201712.7512.7512.6812.7312.6538,500
Aug 24, 201712.7712.7712.6812.7012.6240,600
Aug 23, 201712.6212.7812.6212.7412.6656,600
Aug 22, 201712.5812.6612.5412.6012.5251,900
Aug 21, 201712.5112.5512.5012.5312.4536,600
Aug 18, 201712.5512.6112.5112.5212.4440,700
Aug 17, 201712.6012.6512.5612.5712.4963,400
Aug 16, 201712.5412.6312.5312.6312.5540,100
Aug 15, 201712.4412.5612.4412.5612.4849,000
Aug 15, 20170.08 Dividend
Aug 14, 201712.5912.6912.5212.5212.3678,600
Aug 11, 201712.4012.6212.2412.5612.40195,500
Aug 10, 201712.5812.5812.3512.3612.2096,800
Aug 09, 201712.6412.6412.5812.6112.4584,900
Aug 08, 201712.6612.6812.6012.6212.4658,600
Aug 07, 201712.7112.7612.6512.6912.5383,500
Aug 04, 201712.7812.7812.7012.7012.5448,900
Aug 03, 201712.7712.8012.7312.7612.6045,900
Aug 02, 201712.8612.8612.7012.7412.5857,500
Aug 01, 201712.7712.8612.7512.8312.6760,000
Jul 31, 201712.7512.7712.7112.7212.5682,000
Jul 28, 201712.6912.7612.6812.7612.6064,100
Jul 27, 201712.7512.7712.6612.7012.5459,000
Jul 26, 201712.7012.7812.6912.7512.5948,400
Jul 25, 201712.7312.7512.6512.7312.57109,600
Jul 24, 201712.7912.7912.7012.7512.5972,500
Jul 21, 201712.7712.7912.7212.7912.6356,500
Jul 20, 201712.8212.8212.7212.7312.5778,800
Jul 19, 201712.6512.8012.6112.8012.6453,100
Jul 18, 201712.6912.6912.5612.6212.4675,900
Jul 18, 20170.08 Dividend
Jul 17, 201712.6712.7612.6012.7612.52116,500
Jul 14, 201712.5412.6412.5212.6412.4066,900
Jul 13, 201712.5112.5212.4412.4812.2479,900
Jul 12, 201712.4712.5412.4112.5112.2787,400
Jul 11, 201712.4712.4712.3612.4012.1795,100
Jul 10, 201712.4712.5212.4012.4312.2079,400
Jul 07, 201712.4012.4912.3612.4912.2595,500
Jul 06, 201712.6112.6212.3112.4012.17225,800
Jul 05, 201712.7512.7512.6012.6712.4377,400
Jul 03, 201712.6712.7212.6312.7212.4884,900
Jun 30, 201712.6112.6512.5612.5812.3461,200
Jun 29, 201712.6512.6512.5412.5912.3565,900
Jun 28, 201712.7512.7912.6312.6512.41195,300
Jun 27, 201712.8312.9012.6912.7612.5266,200
Jun 26, 201712.8412.9412.8212.8212.5869,700
Jun 23, 201712.8312.9512.8212.8412.6051,000
Jun 22, 201712.7912.8912.7912.8412.6046,500
Jun 21, 201712.9812.9812.7812.7912.5568,400
Jun 20, 201712.9613.0112.8513.0112.7676,700
Jun 20, 20170.08 Dividend
Jun 19, 201712.9013.0312.8812.9912.6774,100
Jun 16, 201712.8412.9212.8312.9212.6043,000
Jun 15, 201712.7912.9112.7712.8712.5549,500
Jun 14, 201712.7712.9412.7512.8512.5385,400
Jun 13, 201712.8912.8912.7512.7712.4541,800
Jun 12, 201712.6912.8012.6412.8012.48143,300
Jun 09, 201712.6012.6812.5912.6212.3158,100
Jun 08, 201712.6712.6712.4912.5812.2783,000
Jun 07, 201712.6412.6412.5812.6012.2933,500
Jun 06, 201712.5912.6712.5412.6112.3061,900
Jun 05, 201712.6412.6412.5612.5912.2845,500
Jun 02, 201712.6212.6212.5512.6112.3039,900
Jun 01, 201712.4712.5412.4712.5312.2266,700
May 31, 201712.4612.5212.4212.4712.1669,900
May 30, 201712.5112.5912.4512.5212.2175,400
May 26, 201712.7712.7712.5012.5212.2161,700
May 25, 201712.6612.7912.6312.6912.3758,200
May 24, 201712.6512.6512.6012.6112.3040,800
May 23, 201712.6212.6612.5512.5812.2765,900
May 22, 201712.6012.6412.4512.6112.3082,100
May 19, 201712.4312.6112.3912.5812.2795,400
May 18, 201712.3212.4312.2812.4012.0995,100
May 17, 201712.2912.3412.2612.3312.0262,700
May 16, 201712.2512.3012.2212.2611.9567,500
May 16, 20170.08 Dividend
May 15, 201712.3712.4212.3412.3611.9773,400
May 12, 201712.4112.5012.2412.3411.95109,000
May 11, 201712.4812.4812.3412.3912.00121,500
May 10, 201712.4512.5512.4512.4512.0697,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...