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

NYSE: RFI · Real-Time Price · USD

11.55

+0.09 (0.79%)

At close: Apr 28, 2026, 4:00 PM EDT

11.56

0.00 (0.04%)

After-hours: Apr 28, 2026, 7:00 PM EDT

RFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.48	11.56	11.43	11.55	11.55	0.79%	49,383
Apr 27, 2026	11.50	11.54	11.45	11.46	11.46	-0.35%	50,930
Apr 24, 2026	11.54	11.60	11.49	11.50	11.50	0.09%	71,052
Apr 23, 2026	11.42	11.63	11.42	11.49	11.49	0.52%	122,055
Apr 22, 2026	11.54	11.67	11.42	11.43	11.43	-0.61%	68,022
Apr 21, 2026	11.74	11.75	11.50	11.50	11.50	-2.04%	85,041
Apr 20, 2026	11.77	11.77	11.65	11.74	11.74	0.09%	80,491
Apr 17, 2026	11.60	11.76	11.57	11.73	11.73	1.73%	122,381
Apr 16, 2026	11.52	11.56	11.52	11.53	11.53	0.35%	90,810
Apr 15, 2026	11.60	11.60	11.37	11.49	11.49	-0.61%	74,943
Apr 14, 2026	11.49	11.56	11.42	11.56	11.56	0.78%	47,509
Apr 13, 2026	11.42	11.50	11.37	11.47	11.39	-0.52%	78,599
Apr 10, 2026	11.59	11.59	11.39	11.53	11.45	0.09%	42,390
Apr 9, 2026	11.37	11.55	11.35	11.52	11.44	1.41%	55,729
Apr 8, 2026	11.45	11.57	11.34	11.36	11.28	0.35%	65,443
Apr 7, 2026	11.24	11.39	11.15	11.32	11.24	0.80%	68,364
Apr 6, 2026	11.22	11.26	11.18	11.23	11.15	-0.09%	42,469
Apr 2, 2026	11.10	11.26	11.10	11.24	11.16	0.90%	63,603
Apr 1, 2026	11.17	11.21	11.08	11.14	11.06	-	65,250
Mar 31, 2026	10.95	11.21	10.95	11.14	11.06	2.30%	133,709
Mar 30, 2026	10.87	11.00	10.82	10.89	10.81	0.93%	81,298
Mar 27, 2026	10.86	10.91	10.78	10.79	10.71	-0.74%	53,362
Mar 26, 2026	10.88	11.01	10.85	10.87	10.79	-0.55%	79,724
Mar 25, 2026	10.93	10.95	10.84	10.93	10.85	0.46%	86,637
Mar 24, 2026	10.87	10.93	10.80	10.88	10.80	-0.46%	72,283
Mar 23, 2026	10.98	11.01	10.91	10.93	10.85	0.92%	57,239
Mar 20, 2026	11.12	11.19	10.83	10.83	10.75	-2.87%	129,350
Mar 19, 2026	11.23	11.35	11.15	11.15	11.07	-1.41%	72,658
Mar 18, 2026	11.41	11.43	11.28	11.31	11.23	-0.96%	61,710
Mar 17, 2026	11.43	11.50	11.42	11.42	11.34	0.44%	37,945
Mar 16, 2026	11.34	11.49	11.34	11.37	11.29	-	135,259
Mar 13, 2026	11.44	11.48	11.35	11.37	11.29	0.42%	76,487
Mar 12, 2026	11.35	11.41	11.31	11.32	11.24	-0.77%	84,168
Mar 11, 2026	11.53	11.55	11.39	11.41	11.33	-1.21%	94,975
Mar 10, 2026	11.53	11.61	11.47	11.55	11.47	-0.52%	55,985
Mar 9, 2026	11.71	11.75	11.42	11.61	11.45	-1.44%	155,313
Mar 6, 2026	11.81	11.85	11.78	11.78	11.62	-1.26%	79,699
Mar 5, 2026	11.97	11.98	11.88	11.93	11.77	-0.67%	76,197
Mar 4, 2026	12.00	12.02	11.91	12.01	11.84	0.08%	128,704
Mar 3, 2026	11.96	12.02	11.80	12.00	11.83	-0.25%	192,597
Mar 2, 2026	11.95	12.05	11.93	12.03	11.86	0.25%	84,609
Feb 27, 2026	12.00	12.07	11.93	12.00	11.83	-	165,457
Feb 26, 2026	11.95	12.00	11.92	12.00	11.83	0.76%	58,679
Feb 25, 2026	11.93	11.96	11.86	11.91	11.75	-0.03%	48,872
Feb 24, 2026	11.95	11.95	11.80	11.91	11.75	-0.14%	56,338
Feb 23, 2026	11.94	11.96	11.88	11.93	11.77	0.51%	94,227
Feb 20, 2026	11.75	11.88	11.75	11.87	11.71	0.59%	81,291
Feb 19, 2026	11.85	11.91	11.75	11.80	11.64	-0.42%	94,120
Feb 18, 2026	12.00	12.00	11.80	11.85	11.69	-1.25%	71,552
Feb 17, 2026	11.94	12.00	11.89	12.00	11.83	0.50%	107,356