Cohen & Steers Total Return Realty Fund, Inc. (RFI)
NYSE: RFI · Real-Time Price · USD
11.60
-0.04 (-0.34%)
Apr 25, 2025, 4:00 PM EDT - Market closed
RFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 11.66 | 11.69 | 11.56 | 11.59 | 11.59 | -0.43% | 53,983 |
| Apr 24, 2025 | 11.58 | 11.74 | 11.58 | 11.64 | 11.64 | 0.26% | 22,843 |
| Apr 23, 2025 | 11.69 | 11.89 | 11.58 | 11.61 | 11.61 | 0.43% | 46,768 |
| Apr 22, 2025 | 11.41 | 11.65 | 11.41 | 11.56 | 11.56 | 1.94% | 39,660 |
| Apr 21, 2025 | 11.56 | 11.56 | 11.33 | 11.34 | 11.34 | -2.74% | 66,967 |
| Apr 17, 2025 | 11.48 | 11.70 | 11.48 | 11.66 | 11.66 | 1.92% | 32,094 |
| Apr 16, 2025 | 11.51 | 11.54 | 11.30 | 11.44 | 11.44 | -0.35% | 51,105 |
| Apr 15, 2025 | 11.45 | 11.54 | 11.39 | 11.48 | 11.48 | 0.26% | 30,705 |
| Apr 14, 2025 | 11.25 | 11.49 | 11.16 | 11.45 | 11.45 | 2.78% | 67,797 |
| Apr 11, 2025 | 10.92 | 11.17 | 10.85 | 11.14 | 11.14 | 1.64% | 67,401 |
| Apr 10, 2025 | 11.19 | 11.19 | 10.78 | 10.96 | 10.96 | -2.92% | 71,261 |
| Apr 9, 2025 | 10.46 | 11.41 | 10.43 | 11.29 | 11.29 | 5.51% | 156,614 |
| Apr 8, 2025 | 11.06 | 11.28 | 10.66 | 10.70 | 10.70 | -1.83% | 238,725 |
| Apr 7, 2025 | 10.86 | 11.27 | 10.62 | 10.90 | 10.82 | -3.45% | 189,107 |
| Apr 4, 2025 | 11.65 | 11.65 | 11.25 | 11.29 | 11.21 | -3.59% | 158,486 |
| Apr 3, 2025 | 12.00 | 12.08 | 11.71 | 11.71 | 11.62 | -3.62% | 189,025 |
| Apr 2, 2025 | 12.10 | 12.19 | 12.06 | 12.15 | 12.06 | 0.33% | 37,303 |
| Apr 1, 2025 | 12.07 | 12.19 | 12.01 | 12.11 | 12.02 | 0.17% | 38,963 |
| Mar 31, 2025 | 12.03 | 12.12 | 11.96 | 12.09 | 12.00 | 0.92% | 87,048 |
| Mar 28, 2025 | 11.94 | 12.00 | 11.84 | 11.98 | 11.89 | 1.01% | 80,099 |
| Mar 27, 2025 | 11.89 | 11.94 | 11.81 | 11.86 | 11.77 | - | 28,843 |
| Mar 26, 2025 | 11.82 | 11.91 | 11.80 | 11.86 | 11.77 | 0.34% | 48,342 |
| Mar 25, 2025 | 12.00 | 12.00 | 11.81 | 11.82 | 11.73 | -1.42% | 44,611 |
| Mar 24, 2025 | 12.02 | 12.05 | 11.92 | 11.99 | 11.90 | 0.33% | 65,332 |
| Mar 21, 2025 | 11.92 | 12.00 | 11.90 | 11.95 | 11.86 | -0.17% | 39,272 |
| Mar 20, 2025 | 11.97 | 12.00 | 11.95 | 11.97 | 11.88 | -0.25% | 44,818 |
| Mar 19, 2025 | 11.96 | 12.04 | 11.89 | 12.00 | 11.91 | 0.76% | 31,095 |
| Mar 18, 2025 | 11.96 | 12.01 | 11.87 | 11.91 | 11.82 | -0.50% | 48,914 |
| Mar 17, 2025 | 11.83 | 11.98 | 11.81 | 11.97 | 11.88 | 1.61% | 72,792 |
| Mar 14, 2025 | 11.65 | 11.81 | 11.65 | 11.78 | 11.69 | 1.12% | 56,078 |
| Mar 13, 2025 | 11.89 | 11.92 | 11.61 | 11.65 | 11.56 | -1.85% | 100,511 |
| Mar 12, 2025 | 11.92 | 12.03 | 11.76 | 11.87 | 11.78 | -0.34% | 46,925 |
| Mar 11, 2025 | 11.97 | 12.06 | 11.87 | 11.91 | 11.82 | -1.16% | 37,955 |
| Mar 10, 2025 | 12.10 | 12.25 | 11.98 | 12.05 | 11.88 | -0.08% | 65,987 |
| Mar 7, 2025 | 12.09 | 12.25 | 12.06 | 12.06 | 11.89 | -0.50% | 115,294 |
| Mar 6, 2025 | 12.29 | 12.29 | 12.11 | 12.12 | 11.95 | -2.02% | 41,617 |
| Mar 5, 2025 | 12.33 | 12.37 | 12.25 | 12.37 | 12.20 | 0.73% | 35,390 |
| Mar 4, 2025 | 12.33 | 12.41 | 12.20 | 12.28 | 12.11 | -0.97% | 63,903 |
| Mar 3, 2025 | 12.35 | 12.52 | 12.35 | 12.40 | 12.23 | - | 63,091 |
| Feb 28, 2025 | 12.34 | 12.44 | 12.30 | 12.40 | 12.23 | 1.22% | 72,620 |
| Feb 27, 2025 | 12.24 | 12.29 | 12.19 | 12.25 | 12.08 | 0.41% | 49,909 |
| Feb 26, 2025 | 12.25 | 12.30 | 12.19 | 12.20 | 12.03 | -0.65% | 65,067 |
| Feb 25, 2025 | 12.16 | 12.30 | 12.10 | 12.28 | 12.11 | 0.99% | 58,252 |
| Feb 24, 2025 | 12.10 | 12.20 | 12.04 | 12.16 | 11.99 | 0.25% | 55,208 |
| Feb 21, 2025 | 12.17 | 12.17 | 12.08 | 12.13 | 11.96 | 0.08% | 55,293 |
| Feb 20, 2025 | 12.08 | 12.13 | 12.05 | 12.12 | 11.95 | 0.17% | 39,455 |
| Feb 19, 2025 | 12.13 | 12.13 | 12.06 | 12.10 | 11.93 | -0.41% | 41,590 |
| Feb 18, 2025 | 12.13 | 12.16 | 12.10 | 12.15 | 11.98 | 0.16% | 41,896 |
| Feb 14, 2025 | 12.13 | 12.21 | 12.10 | 12.13 | 11.96 | -0.16% | 74,450 |
| Feb 13, 2025 | 12.03 | 12.15 | 12.01 | 12.15 | 11.98 | 1.25% | 50,752 |