Quantcast

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

RFI 
$12.05
*  
0.15
1.26%
Get RFI Alerts
*Delayed - data as of Apr. 26, 2018 12:06 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

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2018 TO 25-APR-2018

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.
12:06 11.98 12.06 11.95 12.05 20,843
04/25/2018 11.9 11.97 11.9 11.9 38,785
04/24/2018 11.9 12.03 11.87 11.93 64,822
04/23/2018 11.9 11.9358 11.79 11.86 64,490
04/20/2018 12.09 12.09 11.88 11.91 80,670
04/19/2018 12.19 12.23 12.03 12.05 53,558
04/18/2018 12.28 12.32 12.24 12.25 37,932
04/17/2018 12.12 12.31 12.12 12.27 95,308
04/16/2018 12.2 12.2705 12.17 12.17 42,362
04/13/2018 12.17 12.25 12.16 12.2 34,074
04/12/2018 12.26 12.34 12.151 12.17 49,160
04/11/2018 12.27 12.37 12.2461 12.26 37,337
04/10/2018 12.31 12.36 12.22 12.28 40,017
04/09/2018 12.21 12.3347 12.18 12.27 49,871
04/06/2018 12.2 12.28 12.11 12.24 69,688
04/05/2018 12.2 12.25 12.14 12.19 70,153
04/04/2018 11.95 12.19 11.95 12.19 83,655
04/03/2018 11.96 12.01 11.83 11.99 57,595
04/02/2018 11.87 11.98 11.83 11.95 102,058
03/29/2018 11.85 11.96 11.84 11.85 73,566
03/28/2018 11.62 11.876 11.62 11.77 47,876
03/27/2018 11.62 11.82 11.56 11.64 78,106
03/26/2018 11.71 11.93 11.62 11.65 97,999
03/23/2018 11.77 11.79 11.67 11.67 108,317
03/22/2018 11.88 11.934 11.77 11.77 71,896
03/21/2018 11.93 11.94 11.855 11.87 62,808
03/20/2018 12.01 12.06 11.93 11.95 44,794
03/19/2018 12.17 12.17 12.0441 12.08 43,984
03/16/2018 12.17 12.2 12.14 12.18 56,566
03/15/2018 12.17 12.19 12.0852 12.17 45,160
03/14/2018 12.1 12.15 12.07 12.14 40,746
03/13/2018 12.06 12.1 12 12.09 54,966
03/12/2018 12.14 12.17 11.95 12.01 235,278
03/09/2018 12.09 12.11 11.98 12.07 55,643
03/08/2018 12.08 12.13 12 12.06 47,892
03/07/2018 11.95 12.1 11.9479 12.08 54,900
03/06/2018 11.99 11.99 11.86 11.97 44,724
03/05/2018 11.89 12.03 11.89 11.94 79,718
03/02/2018 11.96 11.98 11.853 11.91 78,832
03/01/2018 11.99 12.14 11.95 12 68,154
02/28/2018 12.05 12.095 11.95 11.95 71,017
02/27/2018 12.14 12.14 11.9329 11.99 127,511
02/26/2018 12.03 12.14 11.96 12.07 95,059
02/23/2018 11.94 11.99 11.88 11.93 137,481
02/22/2018 11.72 11.93 11.72 11.9 139,480
02/21/2018 11.83 11.91 11.69 11.72 152,179
02/20/2018 11.8 11.87 11.75 11.81 80,145
02/16/2018 11.63 11.88 11.63 11.81 76,588
02/15/2018 11.58 11.65 11.567 11.63 78,467
02/14/2018 11.74 11.7507 11.54 11.59 114,546
02/13/2018 11.75 11.82 11.69 11.76 59,313
02/12/2018 11.93 11.955 11.75 11.81 104,217
02/09/2018 11.83 11.96 11.73 11.81 109,563
02/08/2018 11.99 11.9961 11.79 11.83 94,392
02/07/2018 11.68 12.07 11.68 11.96 135,331
02/06/2018 11.55 11.89 11.5 11.72 177,242
02/05/2018 11.86 12.1058 11.65 11.66 144,974
02/02/2018 12.15 12.15 11.84 11.87 107,244
02/01/2018 12.33 12.41 12.17 12.1871 53,002
01/31/2018 12.27 12.42 12.27 12.3326 76,841
01/30/2018 12.28 12.28 12.14 12.19 116,630
01/29/2018 12.34 12.43 12.32 12.33 85,757
01/26/2018 12.45 12.45 12.34 12.4 87,445
01/25/2018 12.43 12.4557 12.3 12.4 133,685
*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?

Smart Portfolio