Stockscreener 앱 받기
11.50
0.95%
-0.11
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $11.63 | $11.46 | $0.1687 | 83,937.0 | -0.95% |
| 2025-10-31 | $11.66 | $11.49 | $0.165 | 133,892.0 | +0.69% |
| 2025-10-30 | $11.58 | $11.43 | $0.1454 | 79,544.0 | +0.96% |
| 2025-10-29 | $11.66 | $11.37 | $0.29 | 106,355.0 | -1.30% |
| 2025-10-28 | $11.82 | $11.55 | $0.27 | 134,637.0 | -1.95% |
| 2025-10-27 | $11.87 | $11.75 | $0.12 | 153,584.0 | -0.25% |
| 2025-10-24 | $11.93 | $11.82 | $0.11 | 105,733.0 | -0.08% |
| 2025-10-23 | $11.90 | $11.84 | $0.06 | 32,078.0 | -0.17% |
| 2025-10-22 | $11.93 | $11.84 | $0.0898 | 52,419.0 | +0.00% |
| 2025-10-21 | $11.93 | $11.85 | $0.0784 | 18,953.0 | -0.08% |
| 2025-10-20 | $12.02 | $11.83 | $0.1894 | 57,925.0 | +0.17% |
| 2025-10-17 | $11.90 | $11.82 | $0.08 | 42,935.0 | +0.00% |
| 2025-10-16 | $11.97 | $11.84 | $0.135 | 32,865.0 | -0.34% |
| 2025-10-15 | $11.97 | $11.76 | $0.211 | 44,961.0 | +1.28% |
| 2025-10-14 | $11.75 | $11.70 | $0.05 | 58,407.0 | -0.17% |
| 2025-10-13 | $11.80 | $11.74 | $0.06 | 33,862.0 | +0.17% |
| 2025-10-10 | $11.89 | $11.71 | $0.1758 | 79,381.0 | -0.76% |
| 2025-10-09 | $12.00 | $11.83 | $0.1691 | 78,129.0 | -0.71% |
| 2025-10-08 | $12.00 | $11.90 | $0.0999 | 33,435.0 | -0.46% |
| 2025-10-07 | $12.02 | $11.91 | $0.1094 | 58,081.0 | -0.17% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $11.63 | $11.46 | $0.1687 | 167,874.0 | -0.95% |
| 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% |
Cohen Steers Total Return Realty Fund Inc 주식 (RFI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.13 | $11.23 | $0.90 | 1,819,932.0 | +4.63% |
| 2023-11 | $11.36 | $9.94 | $1.42 | 1,525,117.0 | +12.98% |
| 2023-10 | $10.52 | $9.62 | $0.8993 | 2,093,920.0 | -5.15% |
| 2023-09 | $11.34 | $10.29 | $1.05 | 1,330,959.0 | -6.51% |
| 2023-08 | $11.90 | $11.00 | $0.90 | 1,505,415.0 | -5.16% |
| 2023-07 | $11.98 | $11.39 | $0.59 | 1,341,686.0 | +3.50% |
| 2023-06 | $11.50 | $10.97 | $0.53 | 1,628,205.0 | +2.79% |
| 2023-05 | $12.00 | $10.78 | $1.22 | 1,479,050.0 | -6.64% |
| 2023-04 | $12.52 | $11.54 | $0.985 | 918,583.0 | -1.82% |
| 2023-03 | $13.48 | $11.21 | $2.27 | 1,371,649.0 | -7.76% |
| 2023-02 | $14.09 | $12.40 | $1.69 | 1,126,102.0 | -4.85% |
| 2023-01 | $14.12 | $12.14 | $1.98 | 1,472,283.0 | +12.92% |
0.49%
0.72%
자본화:
|
볼륨(24시간):