Stockscreener 앱 받기
11.56
0.78%
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 |
|---|---|---|---|---|---|
| 2026-04-14 | $11.56 | $11.42 | $0.1372 | 47,509.0 | +0.78% |
| 2026-04-13 | $11.50 | $11.37 | $0.13 | 78,499.0 | -0.52% |
| 2026-04-10 | $11.59 | $11.39 | $0.199 | 42,390.0 | +0.09% |
| 2026-04-09 | $11.55 | $11.35 | $0.1979 | 55,729.0 | +1.41% |
| 2026-04-08 | $11.57 | $11.34 | $0.23 | 65,443.0 | +0.35% |
| 2026-04-07 | $11.39 | $11.15 | $0.24 | 68,364.0 | +0.80% |
| 2026-04-06 | $11.26 | $11.18 | $0.08 | 42,469.0 | -0.09% |
| 2026-04-02 | $11.26 | $11.10 | $0.1599 | 63,502.0 | +0.90% |
| 2026-04-01 | $11.21 | $11.08 | $0.13 | 65,250.0 | +0.00% |
| 2026-03-31 | $11.21 | $10.95 | $0.2624 | 133,709.0 | +2.30% |
| 2026-03-30 | $11.00 | $10.82 | $0.1771 | 81,298.0 | +0.93% |
| 2026-03-27 | $10.91 | $10.78 | $0.13 | 52,103.0 | -0.74% |
| 2026-03-26 | $11.01 | $10.85 | $0.16 | 79,719.0 | -0.55% |
| 2026-03-25 | $10.95 | $10.84 | $0.11 | 85,937.0 | +0.46% |
| 2026-03-24 | $10.93 | $10.80 | $0.13 | 72,283.0 | -0.46% |
| 2026-03-23 | $11.01 | $10.91 | $0.095 | 57,239.0 | +0.92% |
| 2026-03-20 | $11.19 | $10.83 | $0.355 | 129,349.0 | -2.87% |
| 2026-03-19 | $11.35 | $11.15 | $0.20 | 72,658.0 | -1.41% |
| 2026-03-18 | $11.43 | $11.28 | $0.15 | 61,709.0 | -0.96% |
| 2026-03-17 | $11.50 | $11.42 | $0.08 | 39,945.0 | +0.44% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $11.59 | $11.08 | $0.51 | 576,664.0 | +3.77% |
| 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% |
0.94%
0.66%
자본화:
|
볼륨(24시간):