Cohen & Steers Total Return Realty Fund, Inc. (RFI)
NYSE: RFI · Real-Time Price · USD
11.92
+0.03 (0.25%)
Jul 16, 2025, 1:59 PM - Market open
RFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 12.06 | 12.07 | 11.87 | 11.89 | 11.89 | -1.57% | 115,353 |
| Jul 14, 2025 | 11.95 | 12.08 | 11.95 | 12.08 | 12.00 | 1.60% | 117,500 |
| Jul 11, 2025 | 11.91 | 11.99 | 11.88 | 11.89 | 11.81 | -0.17% | 94,566 |
| Jul 10, 2025 | 11.92 | 11.97 | 11.85 | 11.91 | 11.83 | 0.25% | 171,639 |
| Jul 9, 2025 | 12.00 | 12.00 | 11.88 | 11.88 | 11.80 | -1.00% | 99,131 |
| Jul 8, 2025 | 11.99 | 12.07 | 11.99 | 12.00 | 11.92 | -0.33% | 39,683 |
| Jul 7, 2025 | 12.12 | 12.15 | 11.96 | 12.04 | 11.96 | -0.78% | 81,594 |
| Jul 3, 2025 | 12.16 | 12.18 | 12.11 | 12.14 | 12.05 | 0.04% | 27,683 |
| Jul 2, 2025 | 12.11 | 12.16 | 12.07 | 12.13 | 12.05 | 0.08% | 44,639 |
| Jul 1, 2025 | 12.06 | 12.18 | 12.05 | 12.12 | 12.04 | 0.50% | 69,273 |
| Jun 30, 2025 | 12.07 | 12.07 | 11.95 | 12.06 | 11.98 | 0.67% | 75,411 |
| Jun 27, 2025 | 11.85 | 12.04 | 11.75 | 11.98 | 11.90 | 1.18% | 59,366 |
| Jun 26, 2025 | 11.91 | 11.93 | 11.77 | 11.84 | 11.76 | -0.59% | 63,298 |
| Jun 25, 2025 | 11.99 | 11.99 | 11.89 | 11.91 | 11.83 | -1.16% | 43,460 |
| Jun 24, 2025 | 12.02 | 12.08 | 12.02 | 12.05 | 11.97 | 0.50% | 52,877 |
| Jun 23, 2025 | 11.80 | 12.03 | 11.79 | 11.99 | 11.91 | 1.35% | 50,335 |
| Jun 20, 2025 | 11.96 | 12.00 | 11.81 | 11.83 | 11.75 | -0.76% | 41,146 |
| Jun 18, 2025 | 11.85 | 12.07 | 11.85 | 11.92 | 11.84 | 0.76% | 46,204 |
| Jun 17, 2025 | 11.96 | 11.98 | 11.81 | 11.83 | 11.75 | -1.09% | 49,429 |
| Jun 16, 2025 | 11.91 | 12.05 | 11.89 | 11.96 | 11.88 | 0.76% | 43,028 |
| Jun 13, 2025 | 11.93 | 11.99 | 11.84 | 11.87 | 11.79 | -1.08% | 44,697 |
| Jun 12, 2025 | 12.01 | 12.06 | 11.98 | 12.00 | 11.92 | -0.04% | 53,117 |
| Jun 11, 2025 | 12.04 | 12.08 | 12.00 | 12.01 | 11.93 | -0.25% | 42,133 |
| Jun 10, 2025 | 12.00 | 12.07 | 11.99 | 12.04 | 11.96 | -0.37% | 46,048 |
| Jun 9, 2025 | 12.01 | 12.13 | 11.98 | 12.08 | 11.92 | 0.58% | 59,284 |
| Jun 6, 2025 | 12.07 | 12.15 | 12.00 | 12.01 | 11.85 | 0.08% | 40,389 |
| Jun 5, 2025 | 12.15 | 12.15 | 12.00 | 12.00 | 11.84 | -1.07% | 52,138 |
| Jun 4, 2025 | 12.10 | 12.15 | 12.04 | 12.13 | 11.97 | 0.50% | 55,837 |
| Jun 3, 2025 | 12.16 | 12.16 | 11.95 | 12.07 | 11.91 | -0.33% | 48,018 |
| Jun 2, 2025 | 12.13 | 12.13 | 12.01 | 12.11 | 11.95 | -0.16% | 77,389 |
| May 30, 2025 | 12.14 | 12.14 | 12.01 | 12.13 | 11.97 | 0.75% | 96,636 |
| May 29, 2025 | 11.85 | 12.04 | 11.81 | 12.04 | 11.88 | 2.12% | 53,232 |
| May 28, 2025 | 11.82 | 11.88 | 11.76 | 11.79 | 11.63 | -0.59% | 36,543 |
| May 27, 2025 | 11.78 | 11.87 | 11.76 | 11.86 | 11.70 | 1.37% | 72,832 |
| May 23, 2025 | 11.70 | 11.78 | 11.60 | 11.70 | 11.55 | -0.76% | 44,290 |
| May 22, 2025 | 11.79 | 11.87 | 11.64 | 11.79 | 11.63 | -0.08% | 51,743 |
| May 21, 2025 | 11.99 | 12.01 | 11.80 | 11.80 | 11.64 | -1.75% | 46,811 |
| May 20, 2025 | 12.08 | 12.11 | 11.99 | 12.01 | 11.85 | -0.74% | 37,467 |
| May 19, 2025 | 12.04 | 12.11 | 11.96 | 12.10 | 11.94 | -0.17% | 37,825 |
| May 16, 2025 | 12.00 | 12.12 | 11.83 | 12.12 | 11.96 | 1.34% | 45,440 |
| May 15, 2025 | 11.76 | 11.99 | 11.76 | 11.96 | 11.80 | 1.10% | 43,877 |
| May 14, 2025 | 12.02 | 12.02 | 11.79 | 11.83 | 11.67 | -1.99% | 109,988 |
| May 13, 2025 | 12.09 | 12.12 | 11.92 | 12.07 | 11.91 | -1.23% | 96,788 |
| May 12, 2025 | 12.18 | 12.24 | 12.15 | 12.22 | 11.98 | 0.66% | 96,300 |
| May 9, 2025 | 12.09 | 12.14 | 12.00 | 12.14 | 11.90 | 1.00% | 37,559 |
| May 8, 2025 | 12.10 | 12.10 | 11.94 | 12.02 | 11.78 | -0.58% | 50,934 |
| May 7, 2025 | 12.00 | 12.13 | 12.00 | 12.09 | 11.85 | 0.75% | 40,354 |
| May 6, 2025 | 12.04 | 12.10 | 11.92 | 12.00 | 11.76 | -0.99% | 31,238 |
| May 5, 2025 | 12.12 | 12.16 | 12.00 | 12.12 | 11.88 | -0.16% | 52,908 |
| May 2, 2025 | 12.10 | 12.17 | 12.02 | 12.14 | 11.90 | 1.34% | 68,520 |