Cohen & Steers Total Return Realty Fund, Inc. (RFI)

NYSE: RFI · Real-Time Price · USD

10.56

-0.02 (-0.19%)

At close: Sep 25, 2026, 4:00 PM EDT

10.73

+0.17 (1.63%)

After-hours: Sep 25, 2026, 7:30 PM EDT

RFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	10.60	10.68	10.55	10.56	10.56	-0.19%	104,038
Sep 24, 2026	10.67	10.73	10.57	10.58	10.58	-0.28%	88,950
Sep 23, 2026	10.81	10.82	10.57	10.61	10.61	-1.94%	101,087
Sep 22, 2026	10.83	10.87	10.81	10.82	10.82	-0.09%	59,103
Sep 21, 2026	10.85	10.89	10.78	10.83	10.83	0.19%	96,471
Sep 18, 2026	10.88	10.88	10.78	10.81	10.81	-0.73%	42,578
Sep 17, 2026	10.84	10.98	10.84	10.89	10.89	0.93%	85,529
Sep 16, 2026	10.85	10.95	10.78	10.79	10.79	-0.92%	78,651
Sep 15, 2026	10.90	10.92	10.85	10.89	10.89	-	102,945
Sep 14, 2026	11.00	11.03	10.89	10.89	10.89	-1.09%	87,570
Sep 11, 2026	11.00	11.05	10.98	11.01	11.01	0.46%	62,726
Sep 10, 2026	11.09	11.14	10.96	10.96	10.96	-0.99%	102,636
Sep 9, 2026	11.27	11.27	11.07	11.07	11.07	-1.34%	86,193
Sep 8, 2026	11.20	11.25	11.17	11.22	11.22	0.18%	69,830
Sep 4, 2026	11.30	11.38	11.26	11.28	11.20	-0.44%	90,068
Sep 3, 2026	11.27	11.37	11.27	11.33	11.25	0.53%	78,011
Sep 2, 2026	11.29	11.30	11.23	11.27	11.19	-0.18%	45,765
Sep 1, 2026	11.36	11.57	11.27	11.29	11.21	-0.35%	85,683
Aug 31, 2026	11.42	11.42	11.30	11.33	11.25	-0.87%	121,124
Aug 28, 2026	11.44	11.44	11.37	11.43	11.35	0.44%	93,338
Aug 27, 2026	11.40	11.43	11.36	11.38	11.30	-0.26%	72,341
Aug 26, 2026	11.43	11.47	11.40	11.41	11.33	-0.52%	30,883
Aug 25, 2026	11.39	11.51	11.39	11.47	11.39	0.70%	75,846
Aug 24, 2026	11.40	11.46	11.38	11.39	11.31	-0.18%	55,028
Aug 21, 2026	11.58	11.58	11.35	11.41	11.33	-0.95%	137,343
Aug 20, 2026	11.51	11.53	11.45	11.52	11.44	-	77,904
Aug 19, 2026	11.48	11.52	11.42	11.52	11.44	0.88%	80,289
Aug 18, 2026	11.45	11.58	11.37	11.42	11.34	-0.09%	65,773
Aug 17, 2026	11.56	11.59	11.41	11.43	11.35	-0.70%	53,733
Aug 14, 2026	11.55	11.56	11.50	11.51	11.43	-0.35%	74,860
Aug 13, 2026	11.37	11.55	11.37	11.55	11.47	1.76%	109,815
Aug 12, 2026	11.35	11.41	11.34	11.35	11.27	-	148,632
Aug 11, 2026	11.47	11.48	11.35	11.35	11.27	-1.48%	111,721
Aug 10, 2026	11.54	11.61	11.47	11.60	11.44	-	122,716
Aug 7, 2026	11.47	11.63	11.47	11.60	11.44	1.22%	118,882
Aug 6, 2026	11.54	11.57	11.46	11.46	11.30	-0.61%	92,165
Aug 5, 2026	11.53	11.56	11.44	11.53	11.37	-0.26%	82,708
Aug 4, 2026	11.47	11.56	11.43	11.56	11.40	0.17%	100,389
Aug 3, 2026	11.53	11.67	11.51	11.54	11.38	0.35%	86,497
Jul 31, 2026	11.64	11.70	11.50	11.50	11.34	-0.95%	161,038
Jul 30, 2026	11.75	11.75	11.53	11.61	11.45	-0.51%	131,807
Jul 29, 2026	11.73	11.75	11.64	11.67	11.51	-0.26%	120,452
Jul 28, 2026	11.73	11.79	11.66	11.70	11.54	0.17%	114,592
Jul 27, 2026	11.77	11.77	11.63	11.68	11.52	-0.17%	110,253
Jul 24, 2026	11.53	11.71	11.51	11.70	11.54	2.18%	151,846
Jul 23, 2026	11.45	11.52	11.41	11.45	11.29	0.35%	122,427
Jul 22, 2026	11.52	11.52	11.41	11.41	11.25	-0.52%	47,736
Jul 21, 2026	11.47	11.49	11.32	11.47	11.31	0.09%	68,858
Jul 20, 2026	11.56	11.56	11.42	11.46	11.30	-0.17%	54,431
Jul 17, 2026	11.55	11.57	11.41	11.48	11.32	-0.09%	54,706