Stockscreener 앱 받기
10.54
2.33%
0.24
시간 외 거래:
10.55
0.01
+0.09%
Cohen Steers Total Return Realty Fund Inc 주식 (RFI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $10.57 | $10.35 | $0.22 | 88,165.0 | +2.33% |
| 2026-10-08 | $10.38 | $10.25 | $0.1251 | 118,344.0 | +0.00% |
| 2026-10-07 | $10.46 | $10.30 | $0.16 | 109,521.0 | -1.72% |
| 2026-10-06 | $10.50 | $10.33 | $0.1677 | 122,059.0 | +1.35% |
| 2026-10-05 | $10.52 | $10.33 | $0.19 | 130,634.0 | -1.43% |
| 2026-10-02 | $10.54 | $10.43 | $0.11 | 116,875.0 | +0.38% |
| 2026-10-01 | $10.53 | $10.37 | $0.158 | 143,724.0 | -0.38% |
| 2026-09-30 | $10.72 | $10.47 | $0.2423 | 164,387.0 | -0.85% |
| 2026-09-29 | $10.59 | $10.48 | $0.105 | 71,012.0 | +0.95% |
| 2026-09-28 | $10.59 | $10.45 | $0.14 | 97,901.0 | -0.76% |
| 2026-09-25 | $10.68 | $10.55 | $0.133 | 104,018.0 | -0.19% |
| 2026-09-24 | $10.73 | $10.57 | $0.16 | 88,950.0 | -0.28% |
| 2026-09-23 | $10.82 | $10.57 | $0.25 | 101,118.0 | -1.94% |
| 2026-09-22 | $10.87 | $10.81 | $0.06 | 59,105.0 | -0.09% |
| 2026-09-21 | $10.89 | $10.78 | $0.11 | 96,472.0 | +0.19% |
| 2026-09-18 | $10.88 | $10.78 | $0.10 | 42,578.0 | -0.73% |
| 2026-09-17 | $10.98 | $10.84 | $0.139 | 85,529.0 | +0.93% |
| 2026-09-16 | $10.95 | $10.78 | $0.17 | 78,653.0 | -0.92% |
| 2026-09-15 | $10.91 | $10.85 | $0.065 | 102,946.0 | +0.00% |
| 2026-09-14 | $11.03 | $10.89 | $0.135 | 87,571.0 | -1.09% |
| 2026-09-11 | $11.05 | $10.98 | $0.07 | 62,721.0 | +0.46% |
| 2026-09-10 | $11.13 | $10.96 | $0.175 | 102,636.0 | -0.99% |
Cohen Steers Total Return Realty Fund Inc 주식 (RFI) 연도별 가격 이력
이 심층 분석에서는 Cohen Steers Total Return Realty Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RFI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cohen Steers Total Return Realty Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cohen Steers Total Return Realty Fund Inc 주식 (RFI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $10.57 | $10.25 | $0.32 | 917,487.0 | +0.48% |
| 2026-09 | $11.56 | $10.45 | $1.11 | 1,801,108.0 | -7.41% |
| 2026-08 | $11.67 | $11.30 | $0.3691 | 1,911,712.0 | -1.56% |
| 2026-07 | $11.79 | $11.31 | $0.48 | 2,190,188.0 | +1.68% |
| 2026-06 | $11.51 | $11.00 | $0.5105 | 2,580,977.0 | +0.53% |
| 2026-05 | $11.75 | $10.94 | $0.81 | 2,308,169.0 | -3.43% |
| 2026-04 | $11.77 | $11.08 | $0.69 | 1,519,516.0 | +4.67% |
| 2026-03 | $12.05 | $10.78 | $1.27 | 2,029,712.0 | -7.17% |
| 2026-02 | $12.07 | $11.06 | $1.01 | 2,213,575.0 | +7.43% |
| 2026-01 | $11.30 | $10.90 | $0.40 | 2,433,558.0 | +1.09% |
Cohen Steers Total Return Realty Fund Inc 주식 (RFI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.44 | $10.82 | $0.62 | 2,892,101.0 | -2.46% |
| 2025-11 | $11.68 | $11.06 | $0.6199 | 1,773,253.0 | -1.81% |
| 2025-10 | $12.17 | $11.37 | $0.80 | 1,581,789.0 | -4.05% |
| 2025-09 | $12.16 | $11.86 | $0.30 | 1,298,586.0 | +0.00% |
| 2025-08 | $12.11 | $11.80 | $0.3099 | 1,298,464.0 | +1.85% |
| 2025-07 | $12.18 | $11.85 | $0.33 | 1,549,088.0 | -1.49% |
| 2025-06 | $12.16 | $11.75 | $0.41 | 1,043,474.0 | -0.58% |
| 2025-05 | $12.23 | $11.60 | $0.635 | 1,207,509.0 | +2.62% |
| 2025-04 | $12.19 | $10.43 | $1.76 | 1,693,153.0 | -2.23% |
| 2025-03 | $12.52 | $11.61 | $0.91 | 1,158,994.0 | -2.50% |
| 2025-02 | $12.44 | $11.56 | $0.88 | 1,302,070.0 | +4.20% |
| 2025-01 | $12.10 | $11.42 | $0.675 | 1,618,016.0 | +2.76% |
Cohen Steers Total Return Realty Fund Inc 주식 (RFI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.18 | $11.43 | $1.75 | 1,960,059.0 | -12.39% |
| 2024-11 | $13.29 | $12.33 | $0.96 | 1,179,454.0 | +2.65% |
| 2024-10 | $13.27 | $12.68 | $0.5927 | 1,938,134.0 | -2.06% |
| 2024-09 | $13.39 | $12.75 | $0.64 | 1,189,991.0 | +0.00% |
| 2024-08 | $13.44 | $12.12 | $1.32 | 1,182,545.0 | +5.39% |
| 2024-07 | $12.65 | $11.45 | $1.20 | 1,449,139.0 | +7.44% |
| 2024-06 | $11.60 | $11.12 | $0.4784 | 1,412,261.0 | +1.58% |
| 2024-05 | $11.89 | $10.98 | $0.9086 | 1,401,047.0 | +2.71% |
| 2024-04 | $11.89 | $10.67 | $1.22 | 1,807,156.0 | -6.81% |
| 2024-03 | $12.08 | $11.56 | $0.52 | 1,318,359.0 | +1.02% |
| 2024-02 | $12.18 | $11.48 | $0.70 | 1,225,789.0 | -0.34% |
| 2024-01 | $12.26 | $11.65 | $0.61 | 1,555,386.0 | +0.51% |
0.64%
자본화:
|
볼륨(24시간):