Cohen & Steers Total Return Realty Fund, Inc. (RFI)
NYSE: RFI · Real-Time Price · USD
11.94
+0.01 (0.04%)
Aug 11, 2025, 4:00 PM - Market closed
RFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 11.92 | 11.96 | 11.90 | 11.95 | - | 0.17% | 45,993 |
| Aug 8, 2025 | 11.95 | 12.03 | 11.93 | 11.93 | 11.93 | -0.42% | 75,759 |
| Aug 7, 2025 | 11.97 | 11.99 | 11.92 | 11.98 | 11.98 | 0.29% | 54,662 |
| Aug 6, 2025 | 11.97 | 12.01 | 11.92 | 11.95 | 11.95 | -0.13% | 36,928 |
| Aug 5, 2025 | 11.91 | 11.99 | 11.90 | 11.96 | 11.96 | 0.50% | 53,400 |
| Aug 4, 2025 | 11.87 | 11.96 | 11.86 | 11.90 | 11.90 | 0.34% | 81,346 |
| Aug 1, 2025 | 11.93 | 11.97 | 11.81 | 11.86 | 11.86 | -0.17% | 96,406 |
| Jul 31, 2025 | 12.00 | 12.00 | 11.85 | 11.88 | 11.88 | -0.75% | 95,915 |
| Jul 30, 2025 | 12.02 | 12.05 | 11.94 | 11.97 | 11.97 | -0.08% | 67,977 |
| Jul 29, 2025 | 11.93 | 11.99 | 11.92 | 11.98 | 11.98 | 0.42% | 52,534 |
| Jul 28, 2025 | 12.02 | 12.05 | 11.92 | 11.93 | 11.93 | -0.75% | 56,503 |
| Jul 25, 2025 | 12.04 | 12.08 | 11.98 | 12.02 | 12.02 | -0.25% | 54,863 |
| Jul 24, 2025 | 12.04 | 12.05 | 12.00 | 12.05 | 12.05 | 0.25% | 45,718 |
| Jul 23, 2025 | 12.08 | 12.10 | 12.02 | 12.02 | 12.02 | -0.17% | 60,881 |
| Jul 22, 2025 | 12.01 | 12.07 | 12.00 | 12.04 | 12.04 | 0.33% | 77,089 |
| Jul 21, 2025 | 12.02 | 12.05 | 11.99 | 12.00 | 12.00 | 0.42% | 43,159 |
| Jul 18, 2025 | 11.95 | 12.04 | 11.93 | 11.95 | 11.95 | - | 40,284 |
| Jul 17, 2025 | 11.94 | 12.02 | 11.91 | 11.95 | 11.95 | 0.34% | 50,898 |
| Jul 16, 2025 | 11.86 | 12.01 | 11.86 | 11.91 | 11.91 | 0.17% | 76,864 |
| 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 |