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

RFI 
$12.36
*  
0.07
0.57%
Get RFI Alerts
*Delayed - data as of Oct. 21, 2014 10:01 ET  -  Find a broker to begin trading RFI now
Exchange: NYSE

Community Rating:
View:    RFI Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
10:01  12.30  12.36  12.29  12.36 23,750
10/20/2014 12.17 12.29 12.17 12.29 126,358
10/17/2014 12.17 12.2 12.09 12.2 91,071
10/16/2014 11.87 12.09 11.83 12.07 89,609
10/15/2014 12.03 12.03 11.79 11.94 144,811
10/14/2014 12.11 12.13 12.05 12.08 117,651
10/13/2014 12.07 12.11 12 12.02 86,465
10/10/2014 12.1 12.23 12.04 12.05 85,635
10/09/2014 12.15 12.23 12.081 12.09 125,305
10/08/2014 11.94 12.13 11.92 12.12 105,397
10/07/2014 11.95 12.01 11.92 11.96 92,292
10/06/2014 11.93 12.01 11.93 11.99 74,558
10/03/2014 11.91 11.94 11.85 11.93 93,603
10/02/2014 11.92 11.9464 11.81 11.9 85,083
10/01/2014 11.91 12 11.91 11.96 124,326
09/30/2014 12 12 11.8644 11.95 167,309
09/29/2014 11.84 11.92 11.84 11.92 98,574
09/26/2014 11.86 11.87 11.78 11.86 111,533
09/25/2014 11.95 12.07 11.84 11.87 170,303
09/24/2014 12.02 12.03 11.9438 11.97 119,303
09/23/2014 12.06 12.06 11.96 11.98 90,306
09/22/2014 12.12 12.154 12.02 12.05 78,778
09/19/2014 12.12 12.17 12.082 12.1 120,625
09/18/2014 12.24 12.24 12.07 12.09 87,841
09/17/2014 12.23 12.267 12.163 12.18 181,192
09/16/2014 12.25 12.36 12.22 12.35 97,655
09/15/2014 12.34 12.3999 12.2153 12.27 84,210
09/12/2014 12.58 12.58 12.25 12.32 134,360
09/11/2014 12.59 12.61 12.54 12.61 91,973
09/10/2014 12.66 12.7 12.55 12.59 154,975
09/09/2014 12.7 12.7 12.63 12.66 82,762
09/08/2014 12.73 12.75 12.67 12.68 78,042
09/05/2014 12.68 12.7299 12.6401 12.72 93,942
09/04/2014 12.67 12.74 12.63 12.64 66,966
09/03/2014 12.66 12.73 12.66 12.68 67,214
09/02/2014 12.65 12.71 12.62 12.63 71,531
08/29/2014 12.68 12.69 12.62 12.65 65,608
08/28/2014 12.63 12.66 12.6 12.62 65,498
08/27/2014 12.65 12.69 12.62 12.652 81,760
08/26/2014 12.62 12.65 12.6 12.65 116,679
08/25/2014 12.67 12.7 12.55 12.6 109,748
08/22/2014 12.67 12.68 12.59 12.59 65,342
08/21/2014 12.71 12.75 12.68 12.68 84,837
08/20/2014 12.64 12.71 12.6 12.68 105,155
08/19/2014 12.67 12.68 12.65 12.66 57,876
08/18/2014 12.58 12.65 12.56 12.65 62,625
08/15/2014 12.62 12.62 12.51 12.53 49,340
08/14/2014 12.51 12.57 12.5 12.57 100,194
08/13/2014 12.43 12.5 12.42 12.48 68,587
08/12/2014 12.38 12.4262 12.36 12.36 87,331
08/11/2014 12.34 12.43 12.34 12.39 76,299
08/08/2014 12.28 12.359 12.25 12.35 75,227
08/07/2014 12.35 12.35 12.27 12.3024 84,162
08/06/2014 12.27 12.33 12.25 12.28 88,634
08/05/2014 12.38 12.38 12.26 12.27 98,936
08/04/2014 12.35 12.41 12.29 12.4 78,459
08/01/2014 12.37 12.438 12.32 12.35 88,733
07/31/2014 12.53 12.53 12.3801 12.39 104,371
07/30/2014 12.62 12.63 12.53 12.56 70,454
07/29/2014 12.66 12.66 12.56 12.58 113,207
07/28/2014 12.61 12.656 12.59 12.63 61,058
07/25/2014 12.62 12.68 12.58 12.59 75,121
07/24/2014 12.73 12.73 12.62 12.66 54,716
07/23/2014 12.65 12.7 12.62 12.68 98,965
07/22/2014 12.64 12.66 12.6 12.66 79,144
07/21/2014 12.59 12.61 12.55 12.59 75,536
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?