Cohen & Steers Total Return Realty Fund Inc (RFI)
12.79
+0.03
(+0.24%)
USD |
NYSE |
Nov 05, 09:36
RFI Price: 12.79 for Nov. 5, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 04, 2024 | 12.83 | 12.87 | 12.72 | 12.76 | 54453.00 |
Nov 01, 2024 | 12.86 | 12.92 | 12.70 | 12.71 | 59005.00 |
Oct 31, 2024 | 12.90 | 12.93 | 12.77 | 12.82 | 113473.0 |
Oct 30, 2024 | 12.96 | 13.05 | 12.88 | 12.90 | 70709.00 |
Oct 29, 2024 | 13.10 | 13.10 | 12.87 | 12.89 | 146926.0 |
Oct 28, 2024 | 13.18 | 13.18 | 13.04 | 13.10 | 114037.0 |
Oct 25, 2024 | 13.06 | 13.27 | 13.00 | 13.12 | 478077.0 |
Oct 24, 2024 | 12.84 | 12.84 | 12.77 | 12.80 | 63294.00 |
Oct 23, 2024 | 12.74 | 12.86 | 12.74 | 12.76 | 75098.00 |
Oct 22, 2024 | 12.78 | 12.82 | 12.69 | 12.76 | 49271.00 |
Oct 21, 2024 | 12.98 | 13.02 | 12.78 | 12.79 | 40868.00 |
Oct 18, 2024 | 12.98 | 13.05 | 12.91 | 12.99 | 51049.00 |
Oct 17, 2024 | 13.03 | 13.10 | 12.88 | 12.88 | 43049.00 |
Oct 16, 2024 | 13.03 | 13.14 | 12.92 | 13.05 | 44357.00 |
Oct 15, 2024 | 12.94 | 13.03 | 12.88 | 12.96 | 30050.00 |
Oct 14, 2024 | 12.88 | 13.11 | 12.88 | 13.00 | 117672.0 |
Oct 11, 2024 | 12.87 | 12.94 | 12.84 | 12.88 | 58645.00 |
Oct 10, 2024 | 12.89 | 12.94 | 12.84 | 12.90 | 51381.00 |
Oct 09, 2024 | 12.78 | 12.92 | 12.78 | 12.92 | 41188.00 |
Oct 08, 2024 | 12.94 | 12.94 | 12.74 | 12.82 | 56992.00 |
Oct 07, 2024 | 12.90 | 12.90 | 12.77 | 12.80 | 59978.00 |
Oct 04, 2024 | 12.77 | 12.89 | 12.68 | 12.88 | 65031.00 |
Oct 03, 2024 | 12.94 | 13.03 | 12.75 | 12.77 | 76672.00 |
Oct 02, 2024 | 13.01 | 13.03 | 12.92 | 12.95 | 47003.00 |
Oct 01, 2024 | 13.13 | 13.17 | 13.01 | 13.01 | 45230.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.64
Minimum
Mar 23 2020
17.70
Maximum
Sep 09 2021
13.30
Average
12.90
Median
Dec 14 2022