Cohen & Steers Total Return Realty Fund, Inc. (RFI)
NYSE: RFI · Real-Time Price · USD
11.97
-0.02 (-0.17%)
Oct 7, 2025, 4:00 PM EDT - Market closed
RFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 11.99 | 12.02 | 11.91 | 11.97 | 11.97 | -0.17% | 58,081 |
| Oct 6, 2025 | 12.10 | 12.10 | 11.96 | 11.99 | 11.99 | -1.07% | 61,637 |
| Oct 3, 2025 | 12.06 | 12.17 | 12.06 | 12.12 | 12.12 | 0.33% | 33,438 |
| Oct 2, 2025 | 12.15 | 12.15 | 12.00 | 12.08 | 12.08 | -0.17% | 90,340 |
| Oct 1, 2025 | 12.10 | 12.10 | 12.02 | 12.10 | 12.10 | - | 59,498 |
| Sep 30, 2025 | 12.09 | 12.10 | 11.99 | 12.10 | 12.10 | 0.50% | 66,876 |
| Sep 29, 2025 | 12.03 | 12.04 | 11.96 | 12.04 | 12.04 | 0.33% | 67,829 |
| Sep 26, 2025 | 11.94 | 12.00 | 11.89 | 12.00 | 12.00 | 1.01% | 36,329 |
| Sep 25, 2025 | 11.91 | 11.92 | 11.86 | 11.88 | 11.88 | -0.34% | 35,774 |
| Sep 24, 2025 | 12.00 | 12.05 | 11.90 | 11.92 | 11.92 | -0.17% | 44,633 |
| Sep 23, 2025 | 11.90 | 12.00 | 11.90 | 11.94 | 11.94 | 0.42% | 44,400 |
| Sep 22, 2025 | 11.93 | 11.99 | 11.87 | 11.89 | 11.89 | -0.50% | 44,992 |
| Sep 19, 2025 | 12.01 | 12.04 | 11.95 | 11.95 | 11.95 | -0.33% | 46,332 |
| Sep 18, 2025 | 12.04 | 12.04 | 11.97 | 11.99 | 11.99 | -0.17% | 38,125 |
| Sep 17, 2025 | 12.00 | 12.13 | 11.98 | 12.01 | 12.01 | 0.08% | 55,707 |
| Sep 16, 2025 | 12.00 | 12.05 | 12.00 | 12.00 | 12.00 | -0.17% | 63,660 |
| Sep 15, 2025 | 12.03 | 12.06 | 11.97 | 12.02 | 12.02 | - | 114,395 |
| Sep 12, 2025 | 12.02 | 12.04 | 11.95 | 12.02 | 12.02 | -0.08% | 37,546 |
| Sep 11, 2025 | 11.90 | 12.07 | 11.90 | 12.03 | 12.03 | 0.92% | 80,058 |
| Sep 10, 2025 | 11.97 | 12.03 | 11.90 | 11.92 | 11.92 | -0.17% | 69,346 |
| Sep 9, 2025 | 11.91 | 11.98 | 11.90 | 11.94 | 11.94 | -0.42% | 67,035 |
| Sep 8, 2025 | 12.10 | 12.10 | 11.97 | 11.99 | 11.91 | -0.66% | 73,208 |
| Sep 5, 2025 | 12.01 | 12.16 | 12.01 | 12.07 | 11.99 | 0.58% | 93,579 |
| Sep 4, 2025 | 11.97 | 12.05 | 11.97 | 12.00 | 11.92 | 0.59% | 71,182 |
| Sep 3, 2025 | 11.95 | 11.99 | 11.92 | 11.93 | 11.85 | -0.17% | 32,518 |
| Sep 2, 2025 | 12.06 | 12.06 | 11.89 | 11.95 | 11.87 | -1.24% | 116,788 |
| Aug 29, 2025 | 12.08 | 12.11 | 11.98 | 12.10 | 12.02 | 0.58% | 69,066 |
| Aug 28, 2025 | 11.98 | 12.03 | 11.91 | 12.03 | 11.95 | 0.84% | 67,351 |
| Aug 27, 2025 | 11.89 | 12.07 | 11.89 | 11.93 | 11.85 | 0.08% | 41,977 |
| Aug 26, 2025 | 11.98 | 12.00 | 11.91 | 11.92 | 11.84 | -0.42% | 39,479 |
| Aug 25, 2025 | 12.00 | 12.02 | 11.97 | 11.97 | 11.89 | -0.50% | 42,701 |
| Aug 22, 2025 | 11.90 | 12.08 | 11.90 | 12.03 | 11.95 | 0.92% | 80,814 |
| Aug 21, 2025 | 11.88 | 11.93 | 11.82 | 11.92 | 11.84 | -0.08% | 65,266 |
| Aug 20, 2025 | 11.93 | 11.95 | 11.88 | 11.93 | 11.85 | 0.25% | 49,528 |
| Aug 19, 2025 | 11.83 | 11.95 | 11.83 | 11.90 | 11.82 | 0.51% | 40,365 |
| Aug 18, 2025 | 11.90 | 11.90 | 11.82 | 11.84 | 11.76 | -0.50% | 40,882 |
| Aug 15, 2025 | 11.84 | 11.90 | 11.83 | 11.90 | 11.82 | 0.68% | 53,907 |
| Aug 14, 2025 | 11.86 | 11.87 | 11.80 | 11.82 | 11.74 | -0.92% | 105,734 |
| Aug 13, 2025 | 11.92 | 11.97 | 11.90 | 11.93 | 11.85 | 0.08% | 67,470 |
| Aug 12, 2025 | 11.90 | 12.04 | 11.87 | 11.92 | 11.84 | -0.25% | 79,965 |
| Aug 11, 2025 | 11.92 | 11.96 | 11.90 | 11.95 | 11.79 | 0.17% | 55,792 |
| Aug 8, 2025 | 11.95 | 12.03 | 11.93 | 11.93 | 11.77 | -0.42% | 75,759 |
| Aug 7, 2025 | 11.97 | 11.99 | 11.92 | 11.98 | 11.82 | 0.29% | 54,662 |
| Aug 6, 2025 | 11.97 | 12.01 | 11.92 | 11.95 | 11.79 | -0.13% | 36,928 |
| Aug 5, 2025 | 11.91 | 11.99 | 11.90 | 11.96 | 11.80 | 0.50% | 53,400 |
| Aug 4, 2025 | 11.87 | 11.96 | 11.86 | 11.90 | 11.74 | 0.34% | 81,346 |
| Aug 1, 2025 | 11.93 | 11.97 | 11.81 | 11.86 | 11.70 | -0.17% | 96,406 |
| Jul 31, 2025 | 12.00 | 12.00 | 11.85 | 11.88 | 11.72 | -0.75% | 95,915 |
| Jul 30, 2025 | 12.02 | 12.05 | 11.94 | 11.97 | 11.81 | -0.08% | 67,977 |
| Jul 29, 2025 | 11.93 | 11.99 | 11.92 | 11.98 | 11.82 | 0.42% | 52,534 |