Cohen & Steers Total Return Realty Fund, Inc. (RFI)
NYSE: RFI · Real-Time Price · USD
11.14
0.00 (0.00%)
At close: Apr 1, 2026, 4:00 PM EDT
11.13
-0.01 (-0.09%)
After-hours: Apr 1, 2026, 7:00 PM EDT
RFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 11.17 | 11.21 | 11.08 | 11.14 | 11.14 | - | 65,250 |
| Mar 31, 2026 | 10.95 | 11.21 | 10.95 | 11.14 | 11.14 | 2.30% | 133,698 |
| Mar 30, 2026 | 10.87 | 11.00 | 10.82 | 10.89 | 10.89 | 0.93% | 81,298 |
| Mar 27, 2026 | 10.86 | 10.91 | 10.78 | 10.79 | 10.79 | -0.74% | 52,428 |
| Mar 26, 2026 | 10.88 | 11.01 | 10.85 | 10.87 | 10.87 | -0.55% | 79,719 |
| Mar 25, 2026 | 10.93 | 10.95 | 10.84 | 10.93 | 10.93 | 0.46% | 86,637 |
| Mar 24, 2026 | 10.87 | 10.93 | 10.80 | 10.88 | 10.88 | -0.46% | 72,283 |
| Mar 23, 2026 | 10.98 | 11.01 | 10.91 | 10.93 | 10.93 | 0.92% | 57,239 |
| Mar 20, 2026 | 11.12 | 11.19 | 10.83 | 10.83 | 10.83 | -2.87% | 127,598 |
| Mar 19, 2026 | 11.23 | 11.35 | 11.15 | 11.15 | 11.15 | -1.41% | 72,658 |
| Mar 18, 2026 | 11.41 | 11.43 | 11.28 | 11.31 | 11.31 | -0.96% | 61,709 |
| Mar 17, 2026 | 11.43 | 11.50 | 11.42 | 11.42 | 11.42 | 0.44% | 37,945 |
| Mar 16, 2026 | 11.34 | 11.49 | 11.34 | 11.37 | 11.37 | - | 135,259 |
| Mar 13, 2026 | 11.44 | 11.48 | 11.35 | 11.37 | 11.37 | 0.42% | 76,487 |
| Mar 12, 2026 | 11.35 | 11.41 | 11.31 | 11.32 | 11.32 | -0.77% | 83,768 |
| Mar 11, 2026 | 11.53 | 11.55 | 11.39 | 11.41 | 11.41 | -1.21% | 94,875 |
| Mar 10, 2026 | 11.53 | 11.61 | 11.47 | 11.55 | 11.55 | -0.52% | 55,985 |
| Mar 9, 2026 | 11.71 | 11.75 | 11.42 | 11.61 | 11.53 | -1.44% | 155,311 |
| Mar 6, 2026 | 11.81 | 11.85 | 11.78 | 11.78 | 11.70 | -1.26% | 79,699 |
| Mar 5, 2026 | 11.97 | 11.98 | 11.88 | 11.93 | 11.85 | -0.67% | 76,197 |
| Mar 4, 2026 | 12.00 | 12.02 | 11.91 | 12.01 | 11.93 | 0.08% | 128,704 |
| Mar 3, 2026 | 11.96 | 12.02 | 11.80 | 12.00 | 11.92 | -0.25% | 192,597 |
| Mar 2, 2026 | 11.95 | 12.05 | 11.93 | 12.03 | 11.95 | 0.25% | 84,609 |
| Feb 27, 2026 | 12.00 | 12.07 | 11.93 | 12.00 | 11.92 | - | 165,457 |
| Feb 26, 2026 | 11.95 | 12.00 | 11.92 | 12.00 | 11.92 | 0.76% | 58,679 |
| Feb 25, 2026 | 11.93 | 11.96 | 11.86 | 11.91 | 11.83 | -0.03% | 48,872 |
| Feb 24, 2026 | 11.95 | 11.95 | 11.80 | 11.91 | 11.83 | -0.14% | 56,338 |
| Feb 23, 2026 | 11.94 | 11.96 | 11.88 | 11.93 | 11.85 | 0.51% | 94,227 |
| Feb 20, 2026 | 11.75 | 11.88 | 11.75 | 11.87 | 11.79 | 0.59% | 81,291 |
| Feb 19, 2026 | 11.85 | 11.91 | 11.75 | 11.80 | 11.72 | -0.42% | 94,120 |
| Feb 18, 2026 | 12.00 | 12.00 | 11.80 | 11.85 | 11.77 | -1.25% | 71,552 |
| Feb 17, 2026 | 11.94 | 12.00 | 11.89 | 12.00 | 11.92 | 0.50% | 107,356 |
| Feb 13, 2026 | 11.85 | 11.99 | 11.82 | 11.94 | 11.86 | 0.76% | 106,398 |
| Feb 12, 2026 | 11.87 | 11.97 | 11.82 | 11.85 | 11.77 | 0.85% | 162,223 |
| Feb 11, 2026 | 11.76 | 11.76 | 11.63 | 11.75 | 11.67 | 0.51% | 129,920 |
| Feb 10, 2026 | 11.50 | 11.72 | 11.49 | 11.69 | 11.61 | 1.04% | 139,484 |
| Feb 9, 2026 | 11.64 | 11.65 | 11.40 | 11.57 | 11.41 | 1.14% | 339,263 |
| Feb 6, 2026 | 11.33 | 11.45 | 11.31 | 11.44 | 11.28 | 1.51% | 111,645 |
| Feb 5, 2026 | 11.23 | 11.34 | 11.19 | 11.27 | 11.11 | -0.09% | 180,927 |
| Feb 4, 2026 | 11.13 | 11.29 | 11.12 | 11.28 | 11.12 | 1.71% | 88,515 |
| Feb 3, 2026 | 11.11 | 11.19 | 11.06 | 11.09 | 10.94 | -0.81% | 113,230 |
| Feb 2, 2026 | 11.20 | 11.23 | 11.18 | 11.18 | 11.03 | 0.09% | 67,477 |
| Jan 30, 2026 | 11.21 | 11.21 | 11.10 | 11.17 | 11.02 | 0.18% | 121,116 |
| Jan 29, 2026 | 11.00 | 11.19 | 11.00 | 11.15 | 11.00 | 1.18% | 113,949 |
| Jan 28, 2026 | 11.15 | 11.15 | 11.02 | 11.02 | 10.87 | -1.17% | 84,773 |
| Jan 27, 2026 | 11.14 | 11.16 | 11.11 | 11.15 | 11.00 | -0.27% | 75,371 |
| Jan 26, 2026 | 11.11 | 11.19 | 11.10 | 11.18 | 11.03 | 0.63% | 100,926 |
| Jan 23, 2026 | 11.08 | 11.17 | 11.04 | 11.11 | 10.96 | 0.27% | 98,343 |
| Jan 22, 2026 | 11.18 | 11.25 | 11.08 | 11.08 | 10.93 | -0.98% | 85,548 |
| Jan 21, 2026 | 11.18 | 11.20 | 11.10 | 11.19 | 11.04 | 0.72% | 145,936 |