Cohen & Steers Total Return Realty Fund, Inc. (RFI)
NYSE: RFI · Real-Time Price · USD
11.44
+0.17 (1.51%)
At close: Feb 6, 2026, 4:00 PM EST
11.43
-0.01 (-0.09%)
After-hours: Feb 6, 2026, 7:00 PM EST
RFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 11.33 | 11.45 | 11.31 | 11.44 | 11.44 | 1.51% | 111,644 |
| Feb 5, 2026 | 11.23 | 11.34 | 11.19 | 11.27 | 11.27 | -0.09% | 180,927 |
| Feb 4, 2026 | 11.13 | 11.29 | 11.12 | 11.28 | 11.28 | 1.71% | 88,515 |
| Feb 3, 2026 | 11.11 | 11.19 | 11.06 | 11.09 | 11.09 | -0.81% | 112,799 |
| Feb 2, 2026 | 11.20 | 11.23 | 11.18 | 11.18 | 11.18 | 0.09% | 67,477 |
| Jan 30, 2026 | 11.21 | 11.21 | 11.10 | 11.17 | 11.17 | 0.18% | 121,116 |
| Jan 29, 2026 | 11.00 | 11.19 | 11.00 | 11.15 | 11.15 | 1.18% | 113,949 |
| Jan 28, 2026 | 11.15 | 11.15 | 11.02 | 11.02 | 11.02 | -1.17% | 84,763 |
| Jan 27, 2026 | 11.14 | 11.16 | 11.11 | 11.15 | 11.15 | -0.27% | 75,355 |
| Jan 26, 2026 | 11.11 | 11.19 | 11.10 | 11.18 | 11.18 | 0.63% | 100,926 |
| Jan 23, 2026 | 11.08 | 11.17 | 11.04 | 11.11 | 11.11 | 0.27% | 98,343 |
| Jan 22, 2026 | 11.18 | 11.25 | 11.08 | 11.08 | 11.08 | -0.98% | 83,797 |
| Jan 21, 2026 | 11.18 | 11.20 | 11.10 | 11.19 | 11.19 | 0.72% | 145,936 |
| Jan 20, 2026 | 11.22 | 11.30 | 11.11 | 11.11 | 11.11 | -1.42% | 146,526 |
| Jan 16, 2026 | 11.21 | 11.30 | 11.21 | 11.27 | 11.27 | 0.54% | 150,871 |
| Jan 15, 2026 | 11.20 | 11.25 | 11.18 | 11.21 | 11.21 | 0.27% | 97,315 |
| Jan 14, 2026 | 11.15 | 11.18 | 11.10 | 11.18 | 11.18 | 0.45% | 131,768 |
| Jan 13, 2026 | 11.06 | 11.13 | 10.96 | 11.13 | 11.13 | 0.27% | 163,474 |
| Jan 12, 2026 | 11.10 | 11.15 | 11.08 | 11.10 | 11.02 | 0.18% | 97,476 |
| Jan 9, 2026 | 11.04 | 11.11 | 11.04 | 11.08 | 11.00 | 0.45% | 90,138 |
| Jan 8, 2026 | 10.94 | 11.09 | 10.94 | 11.03 | 10.95 | 0.55% | 119,238 |
| Jan 7, 2026 | 11.15 | 11.16 | 10.95 | 10.97 | 10.89 | -1.08% | 182,805 |
| Jan 6, 2026 | 11.02 | 11.10 | 11.00 | 11.09 | 11.01 | 0.68% | 141,162 |
| Jan 5, 2026 | 11.00 | 11.03 | 10.90 | 11.02 | 10.94 | -0.05% | 190,692 |
| Jan 2, 2026 | 11.04 | 11.17 | 10.98 | 11.02 | 10.94 | -0.27% | 99,984 |
| Dec 31, 2025 | 11.12 | 11.15 | 11.04 | 11.05 | 10.97 | -0.63% | 167,810 |
| Dec 30, 2025 | 11.00 | 11.12 | 10.99 | 11.12 | 11.04 | 1.18% | 174,958 |
| Dec 29, 2025 | 10.96 | 11.06 | 10.96 | 10.99 | 10.91 | - | 148,574 |
| Dec 26, 2025 | 10.97 | 11.00 | 10.91 | 10.99 | 10.91 | 0.18% | 106,660 |
| Dec 24, 2025 | 10.88 | 10.99 | 10.88 | 10.97 | 10.89 | 0.83% | 71,534 |
| Dec 23, 2025 | 10.85 | 10.91 | 10.82 | 10.88 | 10.80 | 0.18% | 167,367 |
| Dec 22, 2025 | 10.85 | 10.93 | 10.82 | 10.86 | 10.78 | -0.18% | 118,848 |
| Dec 19, 2025 | 10.89 | 10.91 | 10.84 | 10.88 | 10.80 | 0.09% | 157,565 |
| Dec 18, 2025 | 11.00 | 11.00 | 10.87 | 10.87 | 10.79 | -1.00% | 149,639 |
| Dec 17, 2025 | 10.93 | 11.02 | 10.93 | 10.98 | 10.90 | 0.73% | 129,602 |
| Dec 16, 2025 | 10.92 | 10.97 | 10.90 | 10.90 | 10.82 | -0.73% | 137,096 |
| Dec 15, 2025 | 10.94 | 11.00 | 10.92 | 10.98 | 10.90 | 0.18% | 220,465 |
| Dec 12, 2025 | 11.01 | 11.03 | 10.92 | 10.96 | 10.88 | 0.09% | 164,626 |
| Dec 11, 2025 | 10.95 | 11.04 | 10.94 | 10.95 | 10.87 | - | 139,650 |
| Dec 10, 2025 | 10.98 | 11.09 | 10.95 | 10.95 | 10.87 | -0.54% | 165,961 |
| Dec 9, 2025 | 11.07 | 11.17 | 11.01 | 11.01 | 10.93 | -1.21% | 83,064 |
| Dec 8, 2025 | 11.16 | 11.20 | 11.11 | 11.15 | 10.99 | -0.22% | 131,970 |
| Dec 5, 2025 | 11.22 | 11.26 | 11.17 | 11.17 | 11.01 | -0.27% | 123,067 |
| Dec 4, 2025 | 11.24 | 11.30 | 11.20 | 11.20 | 11.04 | -0.80% | 131,993 |
| Dec 3, 2025 | 11.28 | 11.32 | 11.23 | 11.29 | 11.13 | 0.51% | 104,751 |
| Dec 2, 2025 | 11.30 | 11.34 | 11.23 | 11.23 | 11.07 | -0.94% | 139,286 |
| Dec 1, 2025 | 11.44 | 11.44 | 11.30 | 11.34 | 11.18 | -0.53% | 126,414 |
| Nov 28, 2025 | 11.41 | 11.46 | 11.40 | 11.40 | 11.24 | 0.09% | 128,640 |
| Nov 26, 2025 | 11.32 | 11.41 | 11.29 | 11.39 | 11.23 | 0.98% | 157,013 |
| Nov 25, 2025 | 11.18 | 11.33 | 11.18 | 11.28 | 11.12 | 0.71% | 89,553 |