Stockscreener 앱 받기
11.34
2.74%
-0.32
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 |
|---|---|---|---|---|---|
| 2025-04-21 | $11.56 | $11.33 | $0.23 | 66,967.0 | -2.74% |
| 2025-04-17 | $11.70 | $11.48 | $0.2212 | 32,094.0 | +1.92% |
| 2025-04-16 | $11.54 | $11.30 | $0.2368 | 51,105.0 | -0.35% |
| 2025-04-15 | $11.54 | $11.39 | $0.1476 | 30,704.0 | +0.26% |
| 2025-04-14 | $11.49 | $11.16 | $0.33 | 67,797.0 | +2.78% |
| 2025-04-11 | $11.17 | $10.85 | $0.32 | 67,401.0 | +1.64% |
| 2025-04-10 | $11.19 | $10.78 | $0.41 | 71,261.0 | -2.92% |
| 2025-04-09 | $11.41 | $10.43 | $0.9799 | 156,053.0 | +5.51% |
| 2025-04-08 | $11.24 | $10.66 | $0.58 | 209,937.0 | -1.83% |
| 2025-04-07 | $11.27 | $10.62 | $0.6487 | 189,107.0 | -3.45% |
| 2025-04-04 | $11.65 | $11.25 | $0.40 | 158,386.0 | -3.59% |
| 2025-04-03 | $12.08 | $11.71 | $0.3699 | 189,019.0 | -3.62% |
| 2025-04-02 | $12.19 | $12.06 | $0.1259 | 37,303.0 | +0.33% |
| 2025-04-01 | $12.19 | $12.01 | $0.184 | 38,959.0 | +0.17% |
| 2025-03-31 | $12.12 | $11.96 | $0.16 | 87,048.0 | +0.92% |
| 2025-03-28 | $12.00 | $11.84 | $0.16 | 80,099.0 | +1.01% |
| 2025-03-27 | $11.94 | $11.81 | $0.1263 | 28,843.0 | +0.00% |
| 2025-03-26 | $11.91 | $11.80 | $0.1124 | 48,342.0 | +0.34% |
| 2025-03-25 | $12.00 | $11.81 | $0.194 | 44,611.0 | -1.42% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $12.19 | $10.43 | $1.76 | 1,433,060.0 | -6.20% |
| 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% |
1.90%
자본화:
|
볼륨(24시간):