Cohen & Steers Total Return Realty Fund, Inc. Historical Stock Prices

RFI 
$13.49
*  
0.03
0.22%
Get RFI Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading RFI now
Exchange: NYSE

Community Rating:
View:    RFI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.46  13.58  13.451  13.49 56,914
04/24/2015 13.49 13.58 13.451 13.49 56,914
04/23/2015 13.49 13.54 13.3385 13.52 58,717
04/22/2015 13.47 13.48 13.45 13.48 46,419
04/21/2015 13.45 13.4891 13.3901 13.4 45,171
04/20/2015 13.37 13.44 13.3532 13.38 45,761
04/17/2015 13.35 13.4 13.3432 13.36 54,760
04/16/2015 13.35 13.49 13.325 13.45 75,766
04/15/2015 13.44 13.44 13.35 13.4 75,733
04/14/2015 13.29 13.41 13.27 13.4068 76,892
04/13/2015 13.34 13.36 13.27 13.2702 40,521
04/10/2015 13.41 13.4899 13.28 13.32 55,402
04/09/2015 13.59 13.6199 13.37 13.39 59,089
04/08/2015 13.62 13.63 13.58 13.63 41,758
04/07/2015 13.75 13.79 13.61 13.63 48,411
04/06/2015 13.69 13.83 13.69 13.75 59,799
04/02/2015 13.74 13.74 13.65 13.7 46,011
04/01/2015 13.68 13.77 13.56 13.76 128,495
03/31/2015 13.69 13.71 13.5305 13.69 129,407
03/30/2015 13.56 13.68 13.48 13.67 74,195
03/27/2015 13.47 13.55 13.36 13.49 84,138
03/26/2015 13.4 13.49 13.37 13.45 102,049
03/25/2015 13.56 13.58 13.41 13.47 76,592
03/24/2015 13.59 13.63 13.54 13.56 53,871
03/23/2015 13.56 13.64 13.5 13.63 62,770
03/20/2015 13.41 13.62 13.3801 13.57 82,008
03/19/2015 13.36 13.42 13.29 13.37 122,008
03/18/2015 13.1 13.4 12.9801 13.38 118,313
03/17/2015 13.3 13.33 13.23 13.33 68,954
03/16/2015 13.22 13.35 13.22 13.33 41,270
03/13/2015 13.2 13.24 13.12 13.18 64,759
03/12/2015 13.08 13.25 13.08 13.25 73,731
03/11/2015 13.06 13.14 13.06 13.06 59,953
03/10/2015 13.09 13.12 13.05 13.06 75,104
03/09/2015 13.09 13.14 13.0601 13.13 89,940
03/06/2015 13.33 13.3301 13.03 13.04 168,012
03/05/2015 13.4 13.43 13.38 13.4101 56,665
03/04/2015 13.42 13.45 13.33 13.37 64,096
03/03/2015 13.41 13.44 13.34 13.41 40,258
03/02/2015 13.34 13.525 13.34 13.44 75,419
02/27/2015 13.31 13.35 13.2501 13.35 78,924
02/26/2015 13.42 13.43 13.27 13.29 83,050
02/25/2015 13.37 13.4736 13.3401 13.42 105,110
02/24/2015 13.42 13.42 13.309 13.37 106,300
02/23/2015 13.39 13.45 13.3601 13.45 92,366
02/20/2015 13.29 13.39 13.22 13.39 72,521
02/19/2015 13.33 13.37 13.2 13.27 93,359
02/18/2015 13.25 13.3552 13.19 13.3552 62,109
02/17/2015 13.29 13.35 13.22 13.23 68,947
02/13/2015 13.41 13.41 13.28 13.35 80,683
02/12/2015 13.31 13.42 13.31 13.37 75,574
02/11/2015 13.36 13.4 13.2401 13.3 82,099
02/10/2015 13.44 13.44 13.315 13.35 69,974
02/09/2015 13.5 13.56 13.39 13.39 76,335
02/06/2015 13.82 13.82 13.47 13.5 103,974
02/05/2015 13.69 13.79 13.6496 13.79 43,865
02/04/2015 13.62 13.66 13.6 13.62 92,371
02/03/2015 13.54 13.64 13.53 13.63 60,899
02/02/2015 13.62 13.62 13.38 13.55 113,538
01/30/2015 13.73 13.75 13.6 13.6123 51,162
01/29/2015 13.8 13.8 13.68 13.8 40,507
01/28/2015 13.88 13.91 13.75 13.75 94,782
01/27/2015 13.8 13.87 13.8 13.86 43,102
01/26/2015 13.77 13.87 13.74 13.87 54,391
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?