Cohen & Steers International Realty R (IRFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.03
+0.04 (0.44%)
At close: Dec 12, 2025
IRFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.33% |
| Dec 16, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.22% |
| Dec 15, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.44% |
| Dec 12, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.44% |
| Dec 11, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.22% |
| Dec 10, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.56% |
| Dec 9, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.56% |
| Dec 8, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -4.47% |
| Dec 5, 2025 | 9.01 | 9.01 | 9.01 | 9.39 | 9.01 | -0.32% |
| Dec 4, 2025 | 9.04 | 9.04 | 9.04 | 9.42 | 9.04 | -0.53% |
| Dec 3, 2025 | 9.09 | 9.09 | 9.09 | 9.47 | 9.09 | 0.11% |
| Dec 2, 2025 | 9.08 | 9.08 | 9.08 | 9.46 | 9.08 | 0.11% |
| Dec 1, 2025 | 9.07 | 9.07 | 9.07 | 9.45 | 9.07 | -1.05% |
| Nov 28, 2025 | 9.17 | 9.17 | 9.17 | 9.55 | 9.16 | 0.42% |
| Nov 26, 2025 | 9.13 | 9.13 | 9.13 | 9.51 | 9.13 | 0.96% |
| Nov 25, 2025 | 9.04 | 9.04 | 9.04 | 9.42 | 9.04 | 0.53% |
| Nov 24, 2025 | 8.99 | 8.99 | 8.99 | 9.37 | 8.99 | 0.43% |
| Nov 21, 2025 | 8.95 | 8.95 | 8.95 | 9.33 | 8.95 | 1.41% |
| Nov 20, 2025 | 8.83 | 8.83 | 8.83 | 9.20 | 8.83 | -0.86% |
| Nov 19, 2025 | 8.91 | 8.91 | 8.91 | 9.28 | 8.91 | -0.43% |
| Nov 18, 2025 | 8.94 | 8.94 | 8.94 | 9.32 | 8.94 | -0.85% |
| Nov 17, 2025 | 9.02 | 9.02 | 9.02 | 9.40 | 9.02 | -0.63% |
| Nov 14, 2025 | 9.08 | 9.08 | 9.08 | 9.46 | 9.08 | 0.21% |
| Nov 13, 2025 | 9.06 | 9.06 | 9.06 | 9.44 | 9.06 | -1.15% |
| Nov 12, 2025 | 9.17 | 9.17 | 9.17 | 9.55 | 9.16 | 0.53% |
| Nov 11, 2025 | 9.12 | 9.12 | 9.12 | 9.50 | 9.12 | 0.64% |
| Nov 10, 2025 | 9.06 | 9.06 | 9.06 | 9.44 | 9.06 | 0.32% |
| Nov 7, 2025 | 9.03 | 9.03 | 9.03 | 9.41 | 9.03 | 0.43% |
| Nov 6, 2025 | 8.99 | 8.99 | 8.99 | 9.37 | 8.99 | 0.43% |
| Nov 5, 2025 | 8.95 | 8.95 | 8.95 | 9.33 | 8.95 | - |
| Nov 4, 2025 | 8.95 | 8.95 | 8.95 | 9.33 | 8.95 | -0.43% |
| Nov 3, 2025 | 8.99 | 8.99 | 8.99 | 9.37 | 8.99 | -0.21% |
| Oct 31, 2025 | 9.01 | 9.01 | 9.01 | 9.39 | 9.01 | -0.42% |
| Oct 30, 2025 | 9.05 | 9.05 | 9.05 | 9.43 | 9.05 | -1.26% |
| Oct 29, 2025 | 9.17 | 9.17 | 9.17 | 9.55 | 9.16 | -1.24% |
| Oct 28, 2025 | 9.28 | 9.28 | 9.28 | 9.67 | 9.28 | -0.21% |
| Oct 27, 2025 | 9.30 | 9.30 | 9.30 | 9.69 | 9.30 | 0.21% |
| Oct 24, 2025 | 9.28 | 9.28 | 9.28 | 9.67 | 9.28 | -0.21% |
| Oct 23, 2025 | 9.30 | 9.30 | 9.30 | 9.69 | 9.30 | 0.52% |
| Oct 22, 2025 | 9.25 | 9.25 | 9.25 | 9.64 | 9.25 | 0.42% |
| Oct 21, 2025 | 9.21 | 9.21 | 9.21 | 9.60 | 9.21 | -0.31% |
| Oct 20, 2025 | 9.24 | 9.24 | 9.24 | 9.63 | 9.24 | 1.05% |
| Oct 17, 2025 | 9.15 | 9.15 | 9.15 | 9.53 | 9.15 | -0.42% |
| Oct 16, 2025 | 9.18 | 9.18 | 9.18 | 9.57 | 9.18 | 1.16% |
| Oct 15, 2025 | 9.08 | 9.08 | 9.08 | 9.46 | 9.08 | 0.42% |
| Oct 14, 2025 | 9.04 | 9.04 | 9.04 | 9.42 | 9.04 | 0.21% |
| Oct 13, 2025 | 9.02 | 9.02 | 9.02 | 9.40 | 9.02 | 1.18% |
| Oct 10, 2025 | 8.92 | 8.92 | 8.92 | 9.29 | 8.92 | -0.96% |
| Oct 9, 2025 | 9.00 | 9.00 | 9.00 | 9.38 | 9.00 | -0.32% |
| Oct 8, 2025 | 9.03 | 9.03 | 9.03 | 9.41 | 9.03 | -0.63% |