Cohen & Steers International Realty R (IRFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.26
+0.07 (0.85%)
At close: Oct 15, 2026
IRFRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.85% |
| Oct 14, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.49% |
| Oct 13, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.49% |
| Oct 12, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.61% |
| Oct 9, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.73% |
| Oct 8, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.49% |
| Oct 7, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.24% |
| Oct 6, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.49% |
| Oct 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.24% |
| Oct 2, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.96% |
| Oct 1, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.43% |
| Sep 30, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.24% |
| Sep 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% |
| Sep 28, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.24% |
| Sep 25, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.24% |
| Sep 24, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.94% |
| Sep 23, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.81% |
| Sep 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.12% |
| Sep 21, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.58% |
| Sep 18, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.81% |
| Sep 17, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.70% |
| Sep 16, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.23% |
| Sep 15, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.81% |
| Sep 14, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.69% |
| Sep 11, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.34% |
| Sep 10, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.46% |
| Sep 9, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.45% |
| Sep 8, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.34% |
| Sep 4, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Sep 3, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.24% |
| Sep 2, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.56% |
| Sep 1, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.56% |
| Aug 31, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.78% |
| Aug 28, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.55% |
| Aug 27, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.66% |
| Aug 26, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.22% |
| Aug 25, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.11% |
| Aug 24, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| Aug 21, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.44% |
| Aug 20, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.33% |
| Aug 19, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.55% |
| Aug 18, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.66% |
| Aug 17, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.55% |
| Aug 14, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| Aug 13, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.11% |
| Aug 12, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.22% |
| Aug 11, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.11% |
| Aug 10, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.08% |
| Aug 7, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.22% |
| Aug 6, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.86% |