Cohen & Steers Total Return Realty Fund, Inc. (RFI)
NYSE: RFI · Real-Time Price · USD
11.78
-0.15 (-1.26%)
At close: Mar 6, 2026, 4:00 PM EST
11.82
+0.04 (0.32%)
After-hours: Mar 6, 2026, 7:00 PM EST
RFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.81 | 11.85 | 11.78 | 11.78 | 11.78 | -1.26% | 79,699 |
| Mar 5, 2026 | 11.97 | 11.98 | 11.88 | 11.93 | 11.93 | -0.67% | 76,197 |
| Mar 4, 2026 | 12.00 | 12.02 | 11.91 | 12.01 | 12.01 | 0.08% | 128,704 |
| Mar 3, 2026 | 11.96 | 12.02 | 11.80 | 12.00 | 12.00 | -0.25% | 192,597 |
| Mar 2, 2026 | 11.95 | 12.05 | 11.93 | 12.03 | 12.03 | 0.25% | 84,589 |
| Feb 27, 2026 | 12.00 | 12.07 | 11.93 | 12.00 | 12.00 | - | 165,258 |
| Feb 26, 2026 | 11.95 | 12.00 | 11.92 | 12.00 | 12.00 | 0.76% | 58,679 |
| Feb 25, 2026 | 11.93 | 11.96 | 11.86 | 11.91 | 11.91 | -0.03% | 48,872 |
| Feb 24, 2026 | 11.95 | 11.95 | 11.80 | 11.91 | 11.91 | -0.14% | 56,338 |
| Feb 23, 2026 | 11.94 | 11.96 | 11.88 | 11.93 | 11.93 | 0.51% | 94,227 |
| Feb 20, 2026 | 11.75 | 11.88 | 11.75 | 11.87 | 11.87 | 0.59% | 81,291 |
| Feb 19, 2026 | 11.85 | 11.91 | 11.75 | 11.80 | 11.80 | -0.42% | 93,120 |
| Feb 18, 2026 | 12.00 | 12.00 | 11.80 | 11.85 | 11.85 | -1.25% | 71,552 |
| Feb 17, 2026 | 11.94 | 12.00 | 11.89 | 12.00 | 12.00 | 0.50% | 107,326 |
| Feb 13, 2026 | 11.85 | 11.99 | 11.82 | 11.94 | 11.94 | 0.76% | 106,382 |
| Feb 12, 2026 | 11.87 | 11.97 | 11.82 | 11.85 | 11.85 | 0.85% | 162,223 |
| Feb 11, 2026 | 11.76 | 11.76 | 11.63 | 11.75 | 11.75 | 0.51% | 129,898 |
| Feb 10, 2026 | 11.50 | 11.72 | 11.49 | 11.69 | 11.69 | 1.04% | 139,380 |
| Feb 9, 2026 | 11.64 | 11.65 | 11.40 | 11.57 | 11.49 | 1.14% | 339,220 |
| Feb 6, 2026 | 11.33 | 11.45 | 11.31 | 11.44 | 11.36 | 1.51% | 111,645 |
| Feb 5, 2026 | 11.23 | 11.34 | 11.19 | 11.27 | 11.19 | -0.09% | 180,927 |
| Feb 4, 2026 | 11.13 | 11.29 | 11.12 | 11.28 | 11.20 | 1.71% | 88,515 |
| Feb 3, 2026 | 11.11 | 11.19 | 11.06 | 11.09 | 11.01 | -0.81% | 113,230 |
| Feb 2, 2026 | 11.20 | 11.23 | 11.18 | 11.18 | 11.10 | 0.09% | 67,477 |
| Jan 30, 2026 | 11.21 | 11.21 | 11.10 | 11.17 | 11.09 | 0.18% | 121,116 |
| Jan 29, 2026 | 11.00 | 11.19 | 11.00 | 11.15 | 11.07 | 1.18% | 113,949 |
| Jan 28, 2026 | 11.15 | 11.15 | 11.02 | 11.02 | 10.94 | -1.17% | 84,773 |
| Jan 27, 2026 | 11.14 | 11.16 | 11.11 | 11.15 | 11.07 | -0.27% | 75,371 |
| Jan 26, 2026 | 11.11 | 11.19 | 11.10 | 11.18 | 11.10 | 0.63% | 100,926 |
| Jan 23, 2026 | 11.08 | 11.17 | 11.04 | 11.11 | 11.03 | 0.27% | 98,343 |
| Jan 22, 2026 | 11.18 | 11.25 | 11.08 | 11.08 | 11.00 | -0.98% | 85,548 |
| Jan 21, 2026 | 11.18 | 11.20 | 11.10 | 11.19 | 11.11 | 0.72% | 145,936 |
| Jan 20, 2026 | 11.22 | 11.30 | 11.11 | 11.11 | 11.03 | -1.42% | 146,526 |
| Jan 16, 2026 | 11.21 | 11.30 | 11.21 | 11.27 | 11.19 | 0.54% | 150,871 |
| Jan 15, 2026 | 11.20 | 11.25 | 11.18 | 11.21 | 11.13 | 0.27% | 97,315 |
| Jan 14, 2026 | 11.15 | 11.18 | 11.10 | 11.18 | 11.10 | 0.45% | 132,318 |
| Jan 13, 2026 | 11.06 | 11.13 | 10.96 | 11.13 | 11.05 | 0.27% | 163,486 |
| Jan 12, 2026 | 11.10 | 11.15 | 11.08 | 11.10 | 10.94 | 0.18% | 97,476 |
| Jan 9, 2026 | 11.04 | 11.11 | 11.04 | 11.08 | 10.92 | 0.45% | 90,138 |
| Jan 8, 2026 | 10.94 | 11.09 | 10.94 | 11.03 | 10.87 | 0.55% | 119,238 |
| Jan 7, 2026 | 11.15 | 11.16 | 10.95 | 10.97 | 10.82 | -1.08% | 182,805 |
| Jan 6, 2026 | 11.02 | 11.10 | 11.00 | 11.09 | 10.93 | 0.68% | 141,162 |
| Jan 5, 2026 | 11.00 | 11.03 | 10.90 | 11.02 | 10.86 | -0.05% | 190,692 |
| Jan 2, 2026 | 11.04 | 11.17 | 10.98 | 11.02 | 10.86 | -0.27% | 99,984 |
| Dec 31, 2025 | 11.12 | 11.15 | 11.04 | 11.05 | 10.89 | -0.63% | 167,810 |
| Dec 30, 2025 | 11.00 | 11.12 | 10.99 | 11.12 | 10.96 | 1.18% | 174,958 |
| Dec 29, 2025 | 10.96 | 11.06 | 10.96 | 10.99 | 10.84 | - | 148,574 |
| Dec 26, 2025 | 10.97 | 11.00 | 10.91 | 10.99 | 10.84 | 0.18% | 106,660 |
| Dec 24, 2025 | 10.88 | 10.99 | 10.88 | 10.97 | 10.82 | 0.83% | 71,534 |
| Dec 23, 2025 | 10.85 | 10.91 | 10.82 | 10.88 | 10.73 | 0.18% | 167,367 |