Cohen & Steers Total Return Realty Fund, Inc. (RFI)
NYSE: RFI · Real-Time Price · USD
11.33
-0.38 (-3.25%)
Apr 4, 2025, 3:55 PM EDT - Market open
RFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 11.65 | 11.65 | 11.30 | 11.35 | - | -3.12% | 116,107 |
| Apr 3, 2025 | 12.00 | 12.08 | 11.71 | 11.71 | 11.71 | -3.62% | 189,025 |
| Apr 2, 2025 | 12.10 | 12.19 | 12.06 | 12.15 | 12.15 | 0.33% | 37,303 |
| Apr 1, 2025 | 12.07 | 12.19 | 12.01 | 12.11 | 12.11 | 0.17% | 38,963 |
| Mar 31, 2025 | 12.03 | 12.12 | 11.96 | 12.09 | 12.09 | 0.92% | 87,048 |
| Mar 28, 2025 | 11.94 | 12.00 | 11.84 | 11.98 | 11.98 | 1.01% | 80,099 |
| Mar 27, 2025 | 11.89 | 11.94 | 11.81 | 11.86 | 11.86 | - | 28,843 |
| Mar 26, 2025 | 11.82 | 11.91 | 11.80 | 11.86 | 11.86 | 0.34% | 48,342 |
| Mar 25, 2025 | 12.00 | 12.00 | 11.81 | 11.82 | 11.82 | -1.42% | 44,611 |
| Mar 24, 2025 | 12.02 | 12.05 | 11.92 | 11.99 | 11.99 | 0.33% | 65,332 |
| Mar 21, 2025 | 11.92 | 12.00 | 11.90 | 11.95 | 11.95 | -0.17% | 39,272 |
| Mar 20, 2025 | 11.97 | 12.00 | 11.95 | 11.97 | 11.97 | -0.25% | 44,818 |
| Mar 19, 2025 | 11.96 | 12.04 | 11.89 | 12.00 | 12.00 | 0.76% | 31,095 |
| Mar 18, 2025 | 11.96 | 12.01 | 11.87 | 11.91 | 11.91 | -0.50% | 48,914 |
| Mar 17, 2025 | 11.83 | 11.98 | 11.81 | 11.97 | 11.97 | 1.61% | 72,792 |
| Mar 14, 2025 | 11.65 | 11.81 | 11.65 | 11.78 | 11.78 | 1.12% | 56,078 |
| Mar 13, 2025 | 11.89 | 11.92 | 11.61 | 11.65 | 11.65 | -1.85% | 100,511 |
| Mar 12, 2025 | 11.92 | 12.03 | 11.76 | 11.87 | 11.87 | -0.34% | 46,925 |
| Mar 11, 2025 | 11.97 | 12.06 | 11.87 | 11.91 | 11.91 | -1.16% | 37,955 |
| Mar 10, 2025 | 12.10 | 12.25 | 11.98 | 12.05 | 11.97 | -0.08% | 65,987 |
| Mar 7, 2025 | 12.09 | 12.25 | 12.06 | 12.06 | 11.98 | -0.50% | 115,294 |
| Mar 6, 2025 | 12.29 | 12.29 | 12.11 | 12.12 | 12.04 | -2.02% | 41,617 |
| Mar 5, 2025 | 12.33 | 12.37 | 12.25 | 12.37 | 12.29 | 0.73% | 35,390 |
| Mar 4, 2025 | 12.33 | 12.41 | 12.20 | 12.28 | 12.20 | -0.97% | 63,903 |
| Mar 3, 2025 | 12.35 | 12.52 | 12.35 | 12.40 | 12.32 | - | 63,091 |
| Feb 28, 2025 | 12.34 | 12.44 | 12.30 | 12.40 | 12.32 | 1.22% | 72,620 |
| Feb 27, 2025 | 12.24 | 12.29 | 12.19 | 12.25 | 12.17 | 0.41% | 49,909 |
| Feb 26, 2025 | 12.25 | 12.30 | 12.19 | 12.20 | 12.12 | -0.65% | 65,067 |
| Feb 25, 2025 | 12.16 | 12.30 | 12.10 | 12.28 | 12.20 | 0.99% | 58,252 |
| Feb 24, 2025 | 12.10 | 12.20 | 12.04 | 12.16 | 12.08 | 0.25% | 55,208 |
| Feb 21, 2025 | 12.17 | 12.17 | 12.08 | 12.13 | 12.05 | 0.08% | 55,293 |
| Feb 20, 2025 | 12.08 | 12.13 | 12.05 | 12.12 | 12.04 | 0.17% | 39,455 |
| Feb 19, 2025 | 12.13 | 12.13 | 12.06 | 12.10 | 12.02 | -0.41% | 41,590 |
| Feb 18, 2025 | 12.13 | 12.16 | 12.10 | 12.15 | 12.07 | 0.16% | 41,896 |
| Feb 14, 2025 | 12.13 | 12.21 | 12.10 | 12.13 | 12.05 | -0.16% | 74,450 |
| Feb 13, 2025 | 12.03 | 12.15 | 12.01 | 12.15 | 12.07 | 1.25% | 50,752 |
| Feb 12, 2025 | 11.99 | 12.08 | 11.96 | 12.00 | 11.92 | -0.83% | 105,168 |
| Feb 11, 2025 | 12.02 | 12.29 | 12.02 | 12.10 | 12.02 | -0.58% | 72,715 |
| Feb 10, 2025 | 12.11 | 12.29 | 12.03 | 12.17 | 12.01 | 0.25% | 118,250 |
| Feb 7, 2025 | 12.21 | 12.21 | 12.05 | 12.14 | 11.98 | -0.41% | 88,127 |
| Feb 6, 2025 | 12.13 | 12.22 | 12.09 | 12.19 | 12.03 | 0.74% | 115,922 |
| Feb 5, 2025 | 11.99 | 12.15 | 11.96 | 12.10 | 11.94 | 0.83% | 58,763 |
| Feb 4, 2025 | 11.88 | 12.00 | 11.88 | 12.00 | 11.84 | 0.84% | 65,899 |
| Feb 3, 2025 | 11.56 | 11.96 | 11.56 | 11.90 | 11.74 | - | 75,780 |
| Jan 31, 2025 | 11.94 | 12.03 | 11.90 | 11.90 | 11.74 | 0.08% | 55,946 |
| Jan 30, 2025 | 11.90 | 12.00 | 11.81 | 11.89 | 11.73 | 1.11% | 88,709 |
| Jan 29, 2025 | 11.88 | 11.90 | 11.69 | 11.76 | 11.61 | -1.01% | 70,154 |
| Jan 28, 2025 | 11.94 | 11.96 | 11.82 | 11.88 | 11.72 | -0.50% | 62,433 |
| Jan 27, 2025 | 11.85 | 11.99 | 11.84 | 11.94 | 11.78 | 0.59% | 76,609 |
| Jan 24, 2025 | 11.84 | 11.93 | 11.80 | 11.87 | 11.71 | 0.25% | 80,184 |