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

NYSE: RFI · Real-Time Price · USD

11.42

-0.01 (-0.09%)

At close: Aug 18, 2026, 4:00 PM EDT

11.42

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:10 PM EDT

RFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	11.45	11.58	11.43	11.45	-	0.17%	28,554
Aug 17, 2026	11.56	11.59	11.41	11.43	11.43	-0.70%	53,733
Aug 14, 2026	11.55	11.56	11.50	11.51	11.51	-0.35%	74,811
Aug 13, 2026	11.37	11.55	11.37	11.55	11.55	1.76%	109,814
Aug 12, 2026	11.35	11.41	11.34	11.35	11.35	-	148,632
Aug 11, 2026	11.47	11.48	11.35	11.35	11.35	-1.48%	111,720
Aug 10, 2026	11.54	11.61	11.47	11.60	11.52	-	122,713
Aug 7, 2026	11.47	11.63	11.47	11.60	11.52	1.22%	118,882
Aug 6, 2026	11.54	11.57	11.46	11.46	11.38	-0.61%	92,165
Aug 5, 2026	11.53	11.56	11.44	11.53	11.45	-0.26%	82,708
Aug 4, 2026	11.47	11.56	11.43	11.56	11.48	0.17%	100,389
Aug 3, 2026	11.53	11.67	11.51	11.54	11.46	0.35%	86,497
Jul 31, 2026	11.64	11.70	11.50	11.50	11.42	-0.95%	161,038
Jul 30, 2026	11.75	11.75	11.53	11.61	11.53	-0.51%	131,807
Jul 29, 2026	11.73	11.75	11.64	11.67	11.59	-0.26%	120,452
Jul 28, 2026	11.73	11.79	11.66	11.70	11.62	0.17%	114,592
Jul 27, 2026	11.77	11.77	11.63	11.68	11.60	-0.17%	110,253
Jul 24, 2026	11.53	11.71	11.51	11.70	11.62	2.18%	151,846
Jul 23, 2026	11.45	11.52	11.41	11.45	11.37	0.35%	122,427
Jul 22, 2026	11.52	11.52	11.41	11.41	11.33	-0.52%	47,736
Jul 21, 2026	11.47	11.49	11.32	11.47	11.39	0.09%	68,858
Jul 20, 2026	11.56	11.56	11.42	11.46	11.38	-0.17%	54,431
Jul 17, 2026	11.55	11.57	11.41	11.48	11.40	-0.09%	54,706
Jul 16, 2026	11.33	11.52	11.33	11.49	11.41	1.06%	67,561
Jul 15, 2026	11.36	11.45	11.33	11.37	11.29	-	117,629
Jul 14, 2026	11.44	11.46	11.33	11.37	11.29	-0.26%	98,054
Jul 13, 2026	11.44	11.60	11.44	11.48	11.32	0.35%	114,773
Jul 10, 2026	11.46	11.52	11.41	11.44	11.28	0.09%	86,723
Jul 9, 2026	11.43	11.52	11.41	11.43	11.27	-	75,356
Jul 8, 2026	11.54	11.54	11.42	11.43	11.27	-1.30%	51,264
Jul 7, 2026	11.50	11.63	11.46	11.58	11.42	1.31%	72,043
Jul 6, 2026	11.50	11.52	11.39	11.43	11.27	-0.44%	140,978
Jul 2, 2026	11.40	11.55	11.31	11.48	11.32	0.44%	97,453
Jul 1, 2026	11.35	11.48	11.35	11.43	11.27	0.97%	134,820
Jun 30, 2026	11.42	11.48	11.26	11.32	11.16	-0.70%	149,220
Jun 29, 2026	11.40	11.51	11.33	11.40	11.24	0.09%	243,696
Jun 26, 2026	11.24	11.40	11.20	11.39	11.23	2.15%	283,866
Jun 25, 2026	11.27	11.29	11.15	11.15	11.00	-0.36%	74,181
Jun 24, 2026	11.22	11.25	11.15	11.19	11.04	-	80,178
Jun 23, 2026	11.09	11.24	11.04	11.19	11.04	0.99%	82,929
Jun 22, 2026	11.11	11.28	11.00	11.08	10.93	0.73%	136,181
Jun 18, 2026	11.05	11.12	11.00	11.00	10.85	-0.18%	85,837
Jun 17, 2026	11.24	11.28	11.02	11.02	10.87	-1.87%	74,898
Jun 16, 2026	11.25	11.35	11.21	11.23	11.07	-0.09%	71,955
Jun 15, 2026	11.37	11.39	11.21	11.24	11.08	-0.79%	107,627
Jun 12, 2026	11.36	11.38	11.30	11.33	11.17	0.27%	100,206
Jun 11, 2026	11.37	11.37	11.27	11.30	11.14	0.18%	140,899
Jun 10, 2026	11.31	11.40	11.27	11.28	11.12	-0.53%	134,790
Jun 9, 2026	11.18	11.38	11.15	11.34	11.18	1.43%	197,464
Jun 8, 2026	11.44	11.44	11.22	11.26	11.03	-1.14%	80,405