Cohen & Steers Total Return Realty Fund, Inc. (RFI)
NYSE: RFI · Real-Time Price · USD
11.47
+0.02 (0.17%)
Nov 7, 2025, 4:00 PM EST - Market closed
RFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 11.40 | 11.54 | 11.40 | 11.47 | 11.47 | 0.17% | 52,249 |
| Nov 6, 2025 | 11.53 | 11.56 | 11.45 | 11.45 | 11.45 | -0.26% | 66,563 |
| Nov 5, 2025 | 11.52 | 11.53 | 11.48 | 11.48 | 11.48 | -0.35% | 57,225 |
| Nov 4, 2025 | 11.50 | 11.57 | 11.47 | 11.52 | 11.52 | 0.17% | 47,539 |
| Nov 3, 2025 | 11.52 | 11.63 | 11.46 | 11.50 | 11.50 | -0.95% | 83,937 |
| Oct 31, 2025 | 11.55 | 11.66 | 11.50 | 11.61 | 11.61 | 0.69% | 133,892 |
| Oct 30, 2025 | 11.45 | 11.58 | 11.43 | 11.53 | 11.53 | 0.96% | 79,554 |
| Oct 29, 2025 | 11.57 | 11.66 | 11.37 | 11.42 | 11.42 | -1.30% | 106,980 |
| Oct 28, 2025 | 11.82 | 11.82 | 11.55 | 11.57 | 11.57 | -1.95% | 134,637 |
| Oct 27, 2025 | 11.83 | 11.87 | 11.75 | 11.80 | 11.80 | -0.25% | 153,584 |
| Oct 24, 2025 | 11.89 | 11.93 | 11.82 | 11.83 | 11.83 | -0.08% | 105,768 |
| Oct 23, 2025 | 11.90 | 11.90 | 11.84 | 11.84 | 11.84 | -0.17% | 32,078 |
| Oct 22, 2025 | 11.88 | 11.93 | 11.84 | 11.86 | 11.86 | - | 52,419 |
| Oct 21, 2025 | 11.88 | 11.93 | 11.85 | 11.86 | 11.86 | -0.08% | 18,953 |
| Oct 20, 2025 | 11.83 | 12.02 | 11.83 | 11.87 | 11.87 | 0.17% | 58,393 |
| Oct 17, 2025 | 11.86 | 11.90 | 11.82 | 11.85 | 11.85 | - | 42,935 |
| Oct 16, 2025 | 11.95 | 11.97 | 11.84 | 11.85 | 11.85 | -0.34% | 32,865 |
| Oct 15, 2025 | 11.76 | 11.97 | 11.76 | 11.89 | 11.89 | 1.28% | 45,261 |
| Oct 14, 2025 | 11.71 | 11.75 | 11.70 | 11.74 | 11.74 | -0.17% | 59,407 |
| Oct 13, 2025 | 11.76 | 11.80 | 11.74 | 11.76 | 11.68 | 0.17% | 33,862 |
| Oct 10, 2025 | 11.87 | 11.89 | 11.72 | 11.74 | 11.66 | -0.76% | 79,381 |
| Oct 9, 2025 | 11.88 | 12.00 | 11.83 | 11.83 | 11.75 | -0.71% | 78,129 |
| Oct 8, 2025 | 11.96 | 12.00 | 11.90 | 11.92 | 11.83 | -0.46% | 33,435 |
| Oct 7, 2025 | 11.99 | 12.02 | 11.91 | 11.97 | 11.89 | -0.17% | 58,081 |
| Oct 6, 2025 | 12.10 | 12.10 | 11.96 | 11.99 | 11.91 | -1.07% | 61,637 |
| Oct 3, 2025 | 12.06 | 12.17 | 12.06 | 12.12 | 12.04 | 0.33% | 33,438 |
| Oct 2, 2025 | 12.15 | 12.15 | 12.00 | 12.08 | 12.00 | -0.17% | 90,340 |
| Oct 1, 2025 | 12.10 | 12.10 | 12.02 | 12.10 | 12.02 | - | 59,498 |
| Sep 30, 2025 | 12.09 | 12.10 | 11.99 | 12.10 | 12.02 | 0.50% | 66,876 |
| Sep 29, 2025 | 12.03 | 12.04 | 11.96 | 12.04 | 11.96 | 0.33% | 67,829 |
| Sep 26, 2025 | 11.94 | 12.00 | 11.89 | 12.00 | 11.92 | 1.01% | 36,329 |
| Sep 25, 2025 | 11.91 | 11.92 | 11.86 | 11.88 | 11.80 | -0.34% | 35,774 |
| Sep 24, 2025 | 12.00 | 12.05 | 11.90 | 11.92 | 11.84 | -0.17% | 44,633 |
| Sep 23, 2025 | 11.90 | 12.00 | 11.90 | 11.94 | 11.86 | 0.42% | 44,400 |
| Sep 22, 2025 | 11.93 | 11.99 | 11.87 | 11.89 | 11.81 | -0.50% | 44,992 |
| Sep 19, 2025 | 12.01 | 12.04 | 11.95 | 11.95 | 11.87 | -0.33% | 46,332 |
| Sep 18, 2025 | 12.04 | 12.04 | 11.97 | 11.99 | 11.91 | -0.17% | 38,125 |
| Sep 17, 2025 | 12.00 | 12.13 | 11.98 | 12.01 | 11.93 | 0.08% | 55,707 |
| Sep 16, 2025 | 12.00 | 12.05 | 12.00 | 12.00 | 11.92 | -0.17% | 63,660 |
| Sep 15, 2025 | 12.03 | 12.06 | 11.97 | 12.02 | 11.94 | - | 114,395 |
| Sep 12, 2025 | 12.02 | 12.04 | 11.95 | 12.02 | 11.94 | -0.08% | 37,546 |
| Sep 11, 2025 | 11.90 | 12.07 | 11.90 | 12.03 | 11.95 | 0.92% | 80,058 |
| Sep 10, 2025 | 11.97 | 12.03 | 11.90 | 11.92 | 11.84 | -0.17% | 69,346 |
| Sep 9, 2025 | 11.91 | 11.98 | 11.90 | 11.94 | 11.86 | -0.42% | 67,035 |
| Sep 8, 2025 | 12.10 | 12.10 | 11.97 | 11.99 | 11.83 | -0.66% | 73,208 |
| Sep 5, 2025 | 12.01 | 12.16 | 12.01 | 12.07 | 11.91 | 0.58% | 93,579 |
| Sep 4, 2025 | 11.97 | 12.05 | 11.97 | 12.00 | 11.84 | 0.59% | 71,182 |
| Sep 3, 2025 | 11.95 | 11.99 | 11.92 | 11.93 | 11.77 | -0.17% | 32,518 |
| Sep 2, 2025 | 12.06 | 12.06 | 11.89 | 11.95 | 11.79 | -1.24% | 116,788 |
| Aug 29, 2025 | 12.08 | 12.11 | 11.98 | 12.10 | 11.94 | 0.58% | 69,066 |