Stockscreener 앱 받기
13.10
1.47%
0.19
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $13.14 | $12.98 | $0.1618 | 38,087.0 | +1.47% |
| 2024-11-26 | $13.00 | $12.85 | $0.15 | 54,908.0 | -0.23% |
| 2024-11-25 | $13.00 | $12.88 | $0.12 | 69,485.0 | +0.70% |
| 2024-11-22 | $12.92 | $12.64 | $0.2761 | 62,668.0 | +1.46% |
| 2024-11-21 | $12.72 | $12.60 | $0.1187 | 45,520.0 | +0.28% |
| 2024-11-20 | $12.66 | $12.53 | $0.1293 | 31,658.0 | +0.16% |
| 2024-11-19 | $12.72 | $12.41 | $0.3086 | 80,775.0 | +1.04% |
| 2024-11-18 | $12.51 | $12.33 | $0.1789 | 56,871.0 | +0.81% |
| 2024-11-15 | $12.54 | $12.33 | $0.21 | 35,052.0 | -0.32% |
| 2024-11-14 | $12.63 | $12.36 | $0.2657 | 61,853.0 | -1.35% |
| 2024-11-13 | $12.80 | $12.54 | $0.2582 | 63,172.0 | +0.48% |
| 2024-11-12 | $12.92 | $12.51 | $0.4156 | 92,067.0 | -3.47% |
| 2024-11-11 | $13.24 | $12.96 | $0.28 | 67,187.0 | +0.00% |
| 2024-11-08 | $13.01 | $12.78 | $0.23 | 72,190.0 | +1.56% |
| 2024-11-07 | $12.82 | $12.67 | $0.1489 | 51,438.0 | +1.19% |
| 2024-11-06 | $12.97 | $12.55 | $0.42 | 87,777.0 | -1.86% |
| 2024-11-05 | $12.88 | $12.78 | $0.0952 | 22,920.0 | +0.86% |
| 2024-11-04 | $12.87 | $12.72 | $0.145 | 54,453.0 | +0.39% |
| 2024-11-01 | $12.92 | $12.70 | $0.2168 | 59,005.0 | -0.86% |
| 2024-10-31 | $12.93 | $12.77 | $0.1598 | 113,461.0 | -0.62% |
| 2024-10-30 | $13.05 | $12.88 | $0.1699 | 70,709.0 | +0.08% |
| 2024-10-29 | $13.10 | $12.87 | $0.23 | 146,918.0 | -1.60% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $13.24 | $12.33 | $0.91 | 1,145,173.0 | +2.18% |
| 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% |
Cohen Steers Total Return Realty Fund Inc 주식 (RFI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.50 | $11.92 | $1.58 | 1,544,940.0 | -6.14% |
| 2022-11 | $13.03 | $12.06 | $0.97 | 1,074,710.0 | +4.57% |
| 2022-10 | $13.20 | $11.66 | $1.54 | 1,290,518.0 | +3.15% |
| 2022-09 | $14.56 | $11.68 | $2.88 | 1,011,006.0 | -11.95% |
| 2022-08 | $16.00 | $13.61 | $2.39 | 835,609.0 | -8.72% |
| 2022-07 | $15.27 | $13.19 | $2.08 | 658,113.0 | +13.43% |
| 2022-06 | $14.44 | $12.56 | $1.88 | 944,659.0 | -7.02% |
| 2022-05 | $15.67 | $13.19 | $2.48 | 1,241,715.0 | -6.25% |
| 2022-04 | $16.58 | $15.18 | $1.40 | 955,790.0 | -1.75% |
| 2022-03 | $15.68 | $14.76 | $0.92 | 1,228,734.0 | +1.71% |
| 2022-02 | $16.54 | $14.15 | $2.39 | 974,656.0 | -4.13% |
| 2022-01 | $17.48 | $14.28 | $3.20 | 1,312,474.0 | -7.55% |
0.60%
0.00%
자본화:
|
볼륨(24시간):