Cohen & Steers Total Return Realty Fund, Inc. (RFI)
NYSE: RFI · Real-Time Price · USD
11.74
-0.01 (-0.09%)
Dec 26, 2024, 4:00 PM EST - Market closed
RFI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 26, 2024 | 11.68 | 11.78 | 11.66 | 11.74 | 11.74 | -0.09% | 94,290 |
Dec 24, 2024 | 11.70 | 11.76 | 11.60 | 11.75 | 11.75 | 0.77% | 59,277 |
Dec 23, 2024 | 11.72 | 11.74 | 11.56 | 11.66 | 11.66 | -0.26% | 128,218 |
Dec 20, 2024 | 11.55 | 11.83 | 11.55 | 11.69 | 11.69 | 1.48% | 103,780 |
Dec 19, 2024 | 11.71 | 11.88 | 11.52 | 11.52 | 11.52 | -1.37% | 132,286 |
Dec 18, 2024 | 11.99 | 12.08 | 11.68 | 11.68 | 11.68 | -2.42% | 101,071 |
Dec 17, 2024 | 11.97 | 12.10 | 11.96 | 11.97 | 11.97 | -0.33% | 135,305 |
Dec 16, 2024 | 12.14 | 12.30 | 12.00 | 12.01 | 12.01 | -1.15% | 162,496 |
Dec 13, 2024 | 12.21 | 12.25 | 12.12 | 12.15 | 12.15 | -0.74% | 40,270 |
Dec 12, 2024 | 12.21 | 12.36 | 12.21 | 12.24 | 12.24 | -0.24% | 70,857 |
Dec 11, 2024 | 12.69 | 12.70 | 12.24 | 12.27 | 12.27 | -2.08% | 162,941 |
Dec 10, 2024 | 12.65 | 12.74 | 12.52 | 12.53 | 12.53 | -1.18% | 44,810 |
Dec 9, 2024 | 12.75 | 12.88 | 12.63 | 12.68 | 12.60 | -1.01% | 94,105 |
Dec 6, 2024 | 12.89 | 12.97 | 12.78 | 12.81 | 12.73 | - | 47,721 |
Dec 5, 2024 | 12.84 | 12.88 | 12.78 | 12.81 | 12.73 | -0.08% | 36,527 |
Dec 4, 2024 | 12.88 | 12.99 | 12.80 | 12.82 | 12.74 | -1.00% | 62,209 |
Dec 3, 2024 | 13.06 | 13.11 | 12.88 | 12.95 | 12.87 | -0.15% | 51,629 |
Dec 2, 2024 | 13.18 | 13.18 | 12.96 | 12.97 | 12.89 | -1.44% | 95,111 |
Nov 29, 2024 | 13.20 | 13.29 | 13.13 | 13.16 | 13.08 | 0.46% | 72,368 |
Nov 27, 2024 | 13.00 | 13.14 | 12.98 | 13.10 | 13.02 | 1.47% | 39,936 |
Nov 26, 2024 | 13.00 | 13.00 | 12.85 | 12.91 | 12.83 | -0.23% | 54,908 |
Nov 25, 2024 | 13.00 | 13.00 | 12.88 | 12.94 | 12.86 | 0.70% | 69,491 |
Nov 22, 2024 | 12.73 | 12.92 | 12.64 | 12.85 | 12.77 | 1.46% | 62,788 |
Nov 21, 2024 | 12.64 | 12.72 | 12.60 | 12.67 | 12.59 | 0.28% | 45,520 |
Nov 20, 2024 | 12.63 | 12.66 | 12.53 | 12.63 | 12.55 | 0.16% | 31,658 |
Nov 19, 2024 | 12.48 | 12.72 | 12.41 | 12.61 | 12.53 | 1.04% | 82,075 |
Nov 18, 2024 | 12.36 | 12.51 | 12.33 | 12.48 | 12.40 | 0.81% | 56,871 |
Nov 15, 2024 | 12.34 | 12.54 | 12.33 | 12.38 | 12.30 | -0.32% | 35,052 |
Nov 14, 2024 | 12.60 | 12.63 | 12.36 | 12.42 | 12.34 | -1.35% | 61,853 |
Nov 13, 2024 | 12.76 | 12.80 | 12.54 | 12.59 | 12.51 | 0.48% | 63,172 |
Nov 12, 2024 | 12.85 | 12.92 | 12.51 | 12.53 | 12.45 | -3.47% | 92,067 |
Nov 11, 2024 | 13.06 | 13.24 | 12.96 | 12.98 | 12.82 | - | 67,187 |
Nov 8, 2024 | 12.78 | 13.01 | 12.78 | 12.98 | 12.82 | 1.56% | 72,190 |
Nov 7, 2024 | 12.69 | 12.82 | 12.67 | 12.78 | 12.62 | 1.19% | 51,438 |
Nov 6, 2024 | 12.97 | 12.97 | 12.55 | 12.63 | 12.47 | -1.86% | 87,777 |
Nov 5, 2024 | 12.79 | 12.88 | 12.79 | 12.87 | 12.71 | 0.86% | 22,920 |
Nov 4, 2024 | 12.83 | 12.87 | 12.73 | 12.76 | 12.60 | 0.39% | 54,453 |
Nov 1, 2024 | 12.86 | 12.92 | 12.70 | 12.71 | 12.55 | -0.86% | 59,005 |
Oct 31, 2024 | 12.90 | 12.93 | 12.77 | 12.82 | 12.66 | -0.62% | 113,473 |
Oct 30, 2024 | 12.96 | 13.05 | 12.88 | 12.90 | 12.74 | 0.08% | 70,709 |
Oct 29, 2024 | 13.10 | 13.10 | 12.87 | 12.89 | 12.73 | -1.60% | 146,926 |
Oct 28, 2024 | 13.18 | 13.18 | 13.04 | 13.10 | 12.93 | -0.15% | 114,037 |
Oct 25, 2024 | 13.06 | 13.27 | 13.00 | 13.12 | 12.95 | 2.50% | 478,077 |
Oct 24, 2024 | 12.84 | 12.84 | 12.77 | 12.80 | 12.64 | 0.31% | 63,294 |
Oct 23, 2024 | 12.74 | 12.86 | 12.74 | 12.76 | 12.60 | - | 75,098 |
Oct 22, 2024 | 12.78 | 12.82 | 12.69 | 12.76 | 12.60 | -0.23% | 49,271 |
Oct 21, 2024 | 12.98 | 13.02 | 12.78 | 12.79 | 12.63 | -1.54% | 40,868 |
Oct 18, 2024 | 12.98 | 13.05 | 12.91 | 12.99 | 12.83 | 0.85% | 51,049 |
Oct 17, 2024 | 13.03 | 13.10 | 12.88 | 12.88 | 12.72 | -1.30% | 43,049 |
Oct 16, 2024 | 13.03 | 13.14 | 12.92 | 13.05 | 12.89 | 0.69% | 44,357 |
Oct 15, 2024 | 12.94 | 13.03 | 12.88 | 12.96 | 12.80 | -0.31% | 30,050 |
Oct 14, 2024 | 12.88 | 13.11 | 12.88 | 13.00 | 12.76 | 0.93% | 117,672 |
Oct 11, 2024 | 12.87 | 12.94 | 12.84 | 12.88 | 12.64 | -0.16% | 58,645 |
Oct 10, 2024 | 12.89 | 12.94 | 12.84 | 12.90 | 12.66 | -0.15% | 51,381 |
Oct 9, 2024 | 12.78 | 12.92 | 12.78 | 12.92 | 12.68 | 0.78% | 41,188 |
Oct 8, 2024 | 12.94 | 12.94 | 12.74 | 12.82 | 12.58 | 0.16% | 56,992 |
Oct 7, 2024 | 12.90 | 12.90 | 12.77 | 12.80 | 12.56 | -0.62% | 59,978 |
Oct 4, 2024 | 12.77 | 12.89 | 12.68 | 12.88 | 12.64 | 0.86% | 65,031 |
Oct 3, 2024 | 12.94 | 13.03 | 12.75 | 12.77 | 12.53 | -1.39% | 76,672 |
Oct 2, 2024 | 13.01 | 13.03 | 12.92 | 12.95 | 12.71 | -0.46% | 47,003 |
Oct 1, 2024 | 13.13 | 13.17 | 13.01 | 13.01 | 12.77 | -0.61% | 45,230 |
Sep 30, 2024 | 12.95 | 13.16 | 12.90 | 13.09 | 12.85 | 1.08% | 87,303 |
Sep 27, 2024 | 12.87 | 12.99 | 12.87 | 12.95 | 12.71 | 0.62% | 59,624 |
Sep 26, 2024 | 13.10 | 13.10 | 12.86 | 12.87 | 12.63 | -0.92% | 46,264 |
Sep 25, 2024 | 12.94 | 13.05 | 12.94 | 12.99 | 12.75 | -0.15% | 41,065 |
Sep 24, 2024 | 12.96 | 13.04 | 12.90 | 13.01 | 12.77 | 0.46% | 51,401 |
Sep 23, 2024 | 12.86 | 12.99 | 12.84 | 12.95 | 12.71 | 1.17% | 56,365 |
Sep 20, 2024 | 13.01 | 13.04 | 12.75 | 12.80 | 12.56 | -0.93% | 74,451 |
Sep 19, 2024 | 13.30 | 13.34 | 12.90 | 12.92 | 12.68 | -1.75% | 139,053 |
Sep 18, 2024 | 13.18 | 13.35 | 13.13 | 13.15 | 12.90 | - | 91,522 |
Sep 17, 2024 | 13.38 | 13.39 | 13.15 | 13.15 | 12.90 | -1.65% | 41,844 |
Sep 16, 2024 | 13.26 | 13.39 | 13.21 | 13.37 | 13.12 | 1.52% | 49,391 |
Sep 13, 2024 | 13.25 | 13.28 | 13.15 | 13.17 | 12.92 | -0.23% | 63,289 |
Sep 12, 2024 | 13.30 | 13.30 | 13.15 | 13.20 | 12.95 | -0.68% | 39,583 |
Sep 11, 2024 | 13.38 | 13.38 | 13.09 | 13.29 | 13.04 | -0.15% | 24,447 |
Sep 10, 2024 | 13.32 | 13.39 | 13.13 | 13.31 | 13.06 | - | 46,391 |
Sep 9, 2024 | 13.09 | 13.33 | 13.09 | 13.31 | 12.98 | 1.22% | 41,067 |
Sep 6, 2024 | 13.21 | 13.21 | 13.10 | 13.15 | 12.83 | -0.75% | 51,739 |
Sep 5, 2024 | 13.27 | 13.36 | 13.18 | 13.25 | 12.92 | -0.30% | 28,038 |
Sep 4, 2024 | 13.22 | 13.39 | 13.20 | 13.29 | 12.96 | 0.68% | 62,394 |
Sep 3, 2024 | 13.07 | 13.35 | 13.02 | 13.20 | 12.88 | 0.84% | 95,127 |
Aug 30, 2024 | 13.06 | 13.44 | 12.98 | 13.09 | 12.77 | 1.16% | 93,442 |
Aug 29, 2024 | 12.94 | 13.00 | 12.89 | 12.94 | 12.62 | 0.39% | 48,689 |
Aug 28, 2024 | 12.93 | 13.04 | 12.87 | 12.89 | 12.57 | -1.00% | 41,996 |
Aug 27, 2024 | 12.97 | 13.03 | 12.86 | 13.02 | 12.70 | 0.15% | 59,827 |
Aug 26, 2024 | 12.75 | 13.02 | 12.66 | 13.00 | 12.68 | 2.41% | 175,775 |
Aug 23, 2024 | 12.52 | 12.83 | 12.52 | 12.69 | 12.38 | 1.47% | 47,104 |
Aug 22, 2024 | 12.48 | 12.57 | 12.44 | 12.51 | 12.20 | 0.47% | 16,688 |
Aug 21, 2024 | 12.40 | 12.56 | 12.34 | 12.45 | 12.15 | 0.82% | 41,082 |
Aug 20, 2024 | 12.46 | 12.51 | 12.35 | 12.35 | 12.05 | -0.80% | 29,670 |
Aug 19, 2024 | 12.32 | 12.56 | 12.32 | 12.45 | 12.14 | 0.89% | 52,910 |
Aug 16, 2024 | 12.40 | 12.50 | 12.32 | 12.34 | 12.04 | -0.72% | 31,029 |
Aug 15, 2024 | 12.40 | 12.52 | 12.38 | 12.43 | 12.13 | 0.20% | 56,227 |
Aug 14, 2024 | 12.30 | 12.44 | 12.24 | 12.41 | 12.10 | 0.73% | 54,461 |
Aug 13, 2024 | 12.16 | 12.39 | 12.16 | 12.32 | 12.01 | 0.60% | 45,460 |
Aug 12, 2024 | 12.32 | 12.40 | 12.22 | 12.24 | 11.87 | -0.87% | 58,768 |
Aug 9, 2024 | 12.30 | 12.49 | 12.28 | 12.35 | 11.97 | 0.41% | 27,956 |
Aug 8, 2024 | 12.30 | 12.36 | 12.26 | 12.30 | 11.92 | 0.16% | 33,623 |
Aug 7, 2024 | 12.38 | 12.48 | 12.25 | 12.28 | 11.90 | -0.02% | 44,752 |
Aug 6, 2024 | 12.15 | 12.38 | 12.14 | 12.28 | 11.90 | 0.99% | 72,852 |