Cohen & Steers Total Return Realty Fund, Inc. (RFI)
NYSE: RFI · Real-Time Price · USD
11.74
-0.01 (-0.09%)
Dec 26, 2024, 4:00 PM EST - Market closed

RFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202411.6811.7811.6611.7411.74-0.09%94,290
Dec 24, 202411.7011.7611.6011.7511.750.77%59,277
Dec 23, 202411.7211.7411.5611.6611.66-0.26%128,218
Dec 20, 202411.5511.8311.5511.6911.691.48%103,780
Dec 19, 202411.7111.8811.5211.5211.52-1.37%132,286
Dec 18, 202411.9912.0811.6811.6811.68-2.42%101,071
Dec 17, 202411.9712.1011.9611.9711.97-0.33%135,305
Dec 16, 202412.1412.3012.0012.0112.01-1.15%162,496
Dec 13, 202412.2112.2512.1212.1512.15-0.74%40,270
Dec 12, 202412.2112.3612.2112.2412.24-0.24%70,857
Dec 11, 202412.6912.7012.2412.2712.27-2.08%162,941
Dec 10, 202412.6512.7412.5212.5312.53-1.18%44,810
Dec 9, 202412.7512.8812.6312.6812.60-1.01%94,105
Dec 6, 202412.8912.9712.7812.8112.73-47,721
Dec 5, 202412.8412.8812.7812.8112.73-0.08%36,527
Dec 4, 202412.8812.9912.8012.8212.74-1.00%62,209
Dec 3, 202413.0613.1112.8812.9512.87-0.15%51,629
Dec 2, 202413.1813.1812.9612.9712.89-1.44%95,111
Nov 29, 202413.2013.2913.1313.1613.080.46%72,368
Nov 27, 202413.0013.1412.9813.1013.021.47%39,936
Nov 26, 202413.0013.0012.8512.9112.83-0.23%54,908
Nov 25, 202413.0013.0012.8812.9412.860.70%69,491
Nov 22, 202412.7312.9212.6412.8512.771.46%62,788
Nov 21, 202412.6412.7212.6012.6712.590.28%45,520
Nov 20, 202412.6312.6612.5312.6312.550.16%31,658
Nov 19, 202412.4812.7212.4112.6112.531.04%82,075
Nov 18, 202412.3612.5112.3312.4812.400.81%56,871
Nov 15, 202412.3412.5412.3312.3812.30-0.32%35,052
Nov 14, 202412.6012.6312.3612.4212.34-1.35%61,853
Nov 13, 202412.7612.8012.5412.5912.510.48%63,172
Nov 12, 202412.8512.9212.5112.5312.45-3.47%92,067
Nov 11, 202413.0613.2412.9612.9812.82-67,187
Nov 8, 202412.7813.0112.7812.9812.821.56%72,190
Nov 7, 202412.6912.8212.6712.7812.621.19%51,438
Nov 6, 202412.9712.9712.5512.6312.47-1.86%87,777
Nov 5, 202412.7912.8812.7912.8712.710.86%22,920
Nov 4, 202412.8312.8712.7312.7612.600.39%54,453
Nov 1, 202412.8612.9212.7012.7112.55-0.86%59,005
Oct 31, 202412.9012.9312.7712.8212.66-0.62%113,473
Oct 30, 202412.9613.0512.8812.9012.740.08%70,709
Oct 29, 202413.1013.1012.8712.8912.73-1.60%146,926
Oct 28, 202413.1813.1813.0413.1012.93-0.15%114,037
Oct 25, 202413.0613.2713.0013.1212.952.50%478,077
Oct 24, 202412.8412.8412.7712.8012.640.31%63,294
Oct 23, 202412.7412.8612.7412.7612.60-75,098
Oct 22, 202412.7812.8212.6912.7612.60-0.23%49,271
Oct 21, 202412.9813.0212.7812.7912.63-1.54%40,868
Oct 18, 202412.9813.0512.9112.9912.830.85%51,049
Oct 17, 202413.0313.1012.8812.8812.72-1.30%43,049
Oct 16, 202413.0313.1412.9213.0512.890.69%44,357
Oct 15, 202412.9413.0312.8812.9612.80-0.31%30,050
Oct 14, 202412.8813.1112.8813.0012.760.93%117,672
Oct 11, 202412.8712.9412.8412.8812.64-0.16%58,645
Oct 10, 202412.8912.9412.8412.9012.66-0.15%51,381
Oct 9, 202412.7812.9212.7812.9212.680.78%41,188
Oct 8, 202412.9412.9412.7412.8212.580.16%56,992
Oct 7, 202412.9012.9012.7712.8012.56-0.62%59,978
Oct 4, 202412.7712.8912.6812.8812.640.86%65,031
Oct 3, 202412.9413.0312.7512.7712.53-1.39%76,672
Oct 2, 202413.0113.0312.9212.9512.71-0.46%47,003
Oct 1, 202413.1313.1713.0113.0112.77-0.61%45,230
Sep 30, 202412.9513.1612.9013.0912.851.08%87,303
Sep 27, 202412.8712.9912.8712.9512.710.62%59,624
Sep 26, 202413.1013.1012.8612.8712.63-0.92%46,264
Sep 25, 202412.9413.0512.9412.9912.75-0.15%41,065
Sep 24, 202412.9613.0412.9013.0112.770.46%51,401
Sep 23, 202412.8612.9912.8412.9512.711.17%56,365
Sep 20, 202413.0113.0412.7512.8012.56-0.93%74,451
Sep 19, 202413.3013.3412.9012.9212.68-1.75%139,053
Sep 18, 202413.1813.3513.1313.1512.90-91,522
Sep 17, 202413.3813.3913.1513.1512.90-1.65%41,844
Sep 16, 202413.2613.3913.2113.3713.121.52%49,391
Sep 13, 202413.2513.2813.1513.1712.92-0.23%63,289
Sep 12, 202413.3013.3013.1513.2012.95-0.68%39,583
Sep 11, 202413.3813.3813.0913.2913.04-0.15%24,447
Sep 10, 202413.3213.3913.1313.3113.06-46,391
Sep 9, 202413.0913.3313.0913.3112.981.22%41,067
Sep 6, 202413.2113.2113.1013.1512.83-0.75%51,739
Sep 5, 202413.2713.3613.1813.2512.92-0.30%28,038
Sep 4, 202413.2213.3913.2013.2912.960.68%62,394
Sep 3, 202413.0713.3513.0213.2012.880.84%95,127
Aug 30, 202413.0613.4412.9813.0912.771.16%93,442
Aug 29, 202412.9413.0012.8912.9412.620.39%48,689
Aug 28, 202412.9313.0412.8712.8912.57-1.00%41,996
Aug 27, 202412.9713.0312.8613.0212.700.15%59,827
Aug 26, 202412.7513.0212.6613.0012.682.41%175,775
Aug 23, 202412.5212.8312.5212.6912.381.47%47,104
Aug 22, 202412.4812.5712.4412.5112.200.47%16,688
Aug 21, 202412.4012.5612.3412.4512.150.82%41,082
Aug 20, 202412.4612.5112.3512.3512.05-0.80%29,670
Aug 19, 202412.3212.5612.3212.4512.140.89%52,910
Aug 16, 202412.4012.5012.3212.3412.04-0.72%31,029
Aug 15, 202412.4012.5212.3812.4312.130.20%56,227
Aug 14, 202412.3012.4412.2412.4112.100.73%54,461
Aug 13, 202412.1612.3912.1612.3212.010.60%45,460
Aug 12, 202412.3212.4012.2212.2411.87-0.87%58,768
Aug 9, 202412.3012.4912.2812.3511.970.41%27,956
Aug 8, 202412.3012.3612.2612.3011.920.16%33,623
Aug 7, 202412.3812.4812.2512.2811.90-0.02%44,752
Aug 6, 202412.1512.3812.1412.2811.900.99%72,852