Advertisement
U.S. markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
11.89+0.08 (+0.68%)
At close: 04:00PM EDT
11.93 +0.04 (+0.34%)
After hours: 05:21PM EDT
  • Dividend

    RFI announced a cash dividend of 0.08 with an ex-date of Apr. 9, 2024

Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202411.8511.9411.7911.8911.89105,800
Mar 27, 202411.7211.8111.7111.8111.8159,500
Mar 26, 202411.7111.7111.6711.6911.6958,700
Mar 25, 202411.6411.6911.6111.6411.6454,200
Mar 22, 202411.7311.7711.6511.6611.6688,400
Mar 21, 202411.7511.8311.7111.7311.7358,700
Mar 20, 202411.6711.7411.6311.7311.7345,600
Mar 19, 202411.7411.7411.5911.6711.6776,400
Mar 18, 202411.7111.7611.6511.6811.6840,500
Mar 15, 202411.6311.7311.6311.6711.6746,900
Mar 14, 202411.8211.9211.5611.7611.76115,500
Mar 13, 202411.9011.9411.8311.8411.8481,400
Mar 12, 202411.9311.9611.9011.9511.9581,600
Mar 12, 20240.08 Dividend
Mar 11, 202412.0312.0812.0012.0411.9650,900
Mar 08, 202411.9512.0611.9012.0611.9894,700
Mar 07, 202411.9711.9711.8811.9011.8240,700
Mar 06, 202411.8711.9211.8411.8911.8137,300
Mar 05, 202411.8711.9411.8011.8111.7365,700
Mar 04, 202411.8411.9211.8111.9211.8452,600
Mar 01, 202411.8211.8711.6711.8711.7963,400
Feb 29, 202411.7511.8011.6911.7711.6971,600
Feb 28, 202411.5011.6111.4811.6111.5364,900
Feb 27, 202411.6011.6411.5111.5211.4443,000
Feb 26, 202411.6511.6611.5511.5611.4858,200
Feb 23, 202411.7611.7611.6111.6711.5942,400
Feb 22, 202411.7011.7111.6211.6311.5551,500
Feb 21, 202411.6311.7011.5611.6411.5689,400
Feb 20, 202411.8211.8211.5911.6711.5964,300
Feb 16, 202411.8411.8411.6611.7011.6232,600
Feb 15, 202411.7611.9211.7611.8711.7950,900
Feb 14, 202411.5711.8711.5711.6611.5845,400
Feb 13, 202411.6811.7411.5111.5611.4894,600
Feb 13, 20240.08 Dividend
Feb 12, 202412.0012.0311.9011.9011.7437,600
Feb 09, 202411.8711.9311.8011.8911.7371,000
Feb 08, 202411.9511.9511.8311.8611.7050,900
Feb 07, 202411.9111.9111.8111.8311.6756,000
Feb 06, 202411.8811.9111.7911.8811.7270,800
Feb 05, 202412.0012.0011.7111.7511.5998,400
Feb 02, 202412.0512.0611.9512.0111.8543,000
Feb 01, 202411.8512.1811.8512.1511.9990,500
Jan 31, 202412.1012.1411.7611.8111.65118,000
Jan 30, 202412.0612.1212.0312.0811.9270,300
Jan 29, 202412.0612.1412.0212.1411.9857,800
Jan 26, 202412.0312.0511.9511.9811.8243,300
Jan 25, 202412.0912.0911.9712.0111.8550,000
Jan 24, 202412.2612.2611.9311.9811.8263,800
Jan 23, 202412.1912.2211.9312.0411.8859,100
Jan 22, 202412.1012.2611.8912.2612.10114,800
Jan 19, 202411.8912.0211.7611.9711.8180,500
Jan 18, 202411.7411.9211.6811.9111.7592,800
Jan 17, 202411.9211.9411.6511.7311.5780,600
Jan 16, 202412.0912.0911.9412.0011.8455,500
Jan 16, 20240.08 Dividend
Jan 12, 202412.2312.2312.0512.1511.9145,800
Jan 11, 202412.2312.2312.0012.1011.8646,300
Jan 10, 202412.0312.2112.0312.2111.9794,400
Jan 09, 202411.9812.0511.8912.0311.7969,400
Jan 08, 202411.7712.0411.7712.0011.7688,700
Jan 05, 202411.7211.8711.7011.7111.4883,100
Jan 04, 202411.7011.8011.7011.7811.5573,300
Jan 03, 202411.8911.9011.7111.7211.4986,100
Jan 02, 202411.7411.9511.7111.9211.6882,000
Dec 29, 202311.9311.9611.7511.7511.52114,200
Dec 28, 202311.7511.9111.7511.9111.67104,600
Dec 27, 202311.6711.7811.6011.7511.52114,700
Dec 26, 202311.5111.6811.4811.5911.36104,100
Dec 22, 202311.5811.6711.4811.5411.31163,800
Dec 21, 202311.6311.7511.4911.4911.2684,800
Dec 20, 202311.6511.8411.6111.6111.3895,500
Dec 19, 202311.7311.8611.7311.7911.5651,500
Dec 18, 202311.6711.7811.5311.7011.47102,500
Dec 15, 202311.9711.9711.6511.6711.4475,400
Dec 14, 202311.8512.1311.8411.9911.75109,400
Dec 13, 202311.3811.7611.3111.7011.47128,900
Dec 12, 202311.3411.4111.2811.3911.1684,700
Dec 12, 20230.08 Dividend
Dec 11, 202311.3611.5211.3611.4411.1360,600
Dec 08, 202311.4111.4711.3911.4511.1453,600
Dec 07, 202311.5611.6111.4711.4811.1760,700
Dec 06, 202311.5711.7111.5711.6111.3052,700
Dec 05, 202311.5211.5411.4311.5111.2054,000
Dec 04, 202311.6711.7011.5311.5711.2687,100
Dec 01, 202311.2311.8011.2311.7011.39117,500
Nov 30, 202311.3311.3611.1911.2310.9393,700
Nov 29, 202311.1511.2711.1511.2210.9270,300
Nov 28, 202311.2511.2911.0811.1110.8180,900
Nov 27, 202311.2711.2711.1311.1910.8962,100
Nov 24, 202311.0511.3411.0511.2310.9348,800
Nov 22, 202311.1011.2011.0811.1610.8638,000
Nov 21, 202311.0511.0910.9511.0110.7244,000
Nov 20, 202311.0311.0710.9311.0310.7473,000
Nov 17, 202311.1311.1410.9710.9810.6962,400
Nov 16, 202311.2211.2211.0811.1010.8069,500
Nov 15, 202311.2911.3511.2311.2710.9745,200
Nov 14, 202310.9111.2610.9011.2010.9078,900
Nov 14, 20230.08 Dividend
Nov 13, 202310.5910.7810.5610.7310.3761,200
Nov 10, 202310.5810.6110.5010.5910.2344,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...