Cohen & Steers Total Return Realty Fund, Inc. (RFI)
NYSE: RFI · Real-Time Price · USD
11.87
-0.13 (-1.08%)
At close: Jun 13, 2025, 4:00 PM
11.88
+0.01 (0.08%)
After-hours: Jun 13, 2025, 7:00 PM EDT
RFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 11.93 | 11.99 | 11.84 | 11.87 | 11.87 | -1.08% | 44,697 |
| Jun 12, 2025 | 12.01 | 12.06 | 11.98 | 12.00 | 12.00 | -0.04% | 53,117 |
| Jun 11, 2025 | 12.04 | 12.08 | 12.00 | 12.01 | 12.01 | -0.25% | 42,133 |
| Jun 10, 2025 | 12.00 | 12.07 | 11.99 | 12.04 | 12.04 | -0.37% | 46,048 |
| Jun 9, 2025 | 12.01 | 12.13 | 11.98 | 12.08 | 12.00 | 0.58% | 59,284 |
| Jun 6, 2025 | 12.07 | 12.15 | 12.00 | 12.01 | 11.93 | 0.08% | 40,389 |
| Jun 5, 2025 | 12.15 | 12.15 | 12.00 | 12.00 | 11.92 | -1.07% | 52,138 |
| Jun 4, 2025 | 12.10 | 12.15 | 12.04 | 12.13 | 12.05 | 0.50% | 55,837 |
| Jun 3, 2025 | 12.16 | 12.16 | 11.95 | 12.07 | 11.99 | -0.33% | 48,018 |
| Jun 2, 2025 | 12.13 | 12.13 | 12.01 | 12.11 | 12.03 | -0.16% | 77,389 |
| May 30, 2025 | 12.14 | 12.14 | 12.01 | 12.13 | 12.05 | 0.75% | 96,636 |
| May 29, 2025 | 11.85 | 12.04 | 11.81 | 12.04 | 11.96 | 2.12% | 53,232 |
| May 28, 2025 | 11.82 | 11.88 | 11.76 | 11.79 | 11.71 | -0.59% | 36,543 |
| May 27, 2025 | 11.78 | 11.87 | 11.76 | 11.86 | 11.78 | 1.37% | 72,832 |
| May 23, 2025 | 11.70 | 11.78 | 11.60 | 11.70 | 11.62 | -0.76% | 44,290 |
| May 22, 2025 | 11.79 | 11.87 | 11.64 | 11.79 | 11.71 | -0.08% | 51,743 |
| May 21, 2025 | 11.99 | 12.01 | 11.80 | 11.80 | 11.72 | -1.75% | 46,811 |
| May 20, 2025 | 12.08 | 12.11 | 11.99 | 12.01 | 11.93 | -0.74% | 37,467 |
| May 19, 2025 | 12.04 | 12.11 | 11.96 | 12.10 | 12.02 | -0.17% | 37,825 |
| May 16, 2025 | 12.00 | 12.12 | 11.83 | 12.12 | 12.04 | 1.34% | 45,440 |
| May 15, 2025 | 11.76 | 11.99 | 11.76 | 11.96 | 11.88 | 1.10% | 43,877 |
| May 14, 2025 | 12.02 | 12.02 | 11.79 | 11.83 | 11.75 | -1.99% | 109,988 |
| May 13, 2025 | 12.09 | 12.12 | 11.92 | 12.07 | 11.99 | -1.23% | 96,788 |
| May 12, 2025 | 12.18 | 12.24 | 12.15 | 12.22 | 12.06 | 0.66% | 96,300 |
| May 9, 2025 | 12.09 | 12.14 | 12.00 | 12.14 | 11.98 | 1.00% | 37,559 |
| May 8, 2025 | 12.10 | 12.10 | 11.94 | 12.02 | 11.86 | -0.58% | 50,934 |
| May 7, 2025 | 12.00 | 12.13 | 12.00 | 12.09 | 11.93 | 0.75% | 40,354 |
| May 6, 2025 | 12.04 | 12.10 | 11.92 | 12.00 | 11.84 | -0.99% | 31,238 |
| May 5, 2025 | 12.12 | 12.16 | 12.00 | 12.12 | 11.96 | -0.16% | 52,908 |
| May 2, 2025 | 12.10 | 12.17 | 12.02 | 12.14 | 11.98 | 1.34% | 68,520 |
| May 1, 2025 | 11.82 | 12.06 | 11.82 | 11.98 | 11.82 | 1.35% | 56,528 |
| Apr 30, 2025 | 11.81 | 11.86 | 11.66 | 11.82 | 11.67 | -0.25% | 60,007 |
| Apr 29, 2025 | 11.73 | 11.88 | 11.69 | 11.85 | 11.69 | 1.28% | 52,516 |
| Apr 28, 2025 | 11.63 | 11.74 | 11.57 | 11.70 | 11.55 | 0.95% | 51,374 |
| Apr 25, 2025 | 11.66 | 11.69 | 11.56 | 11.59 | 11.44 | -0.43% | 53,983 |
| Apr 24, 2025 | 11.58 | 11.74 | 11.58 | 11.64 | 11.49 | 0.26% | 22,843 |
| Apr 23, 2025 | 11.69 | 11.89 | 11.58 | 11.61 | 11.46 | 0.43% | 46,768 |
| Apr 22, 2025 | 11.41 | 11.65 | 11.41 | 11.56 | 11.41 | 1.94% | 39,660 |
| Apr 21, 2025 | 11.56 | 11.56 | 11.33 | 11.34 | 11.19 | -2.74% | 66,967 |
| Apr 17, 2025 | 11.48 | 11.70 | 11.48 | 11.66 | 11.51 | 1.92% | 32,094 |
| Apr 16, 2025 | 11.51 | 11.54 | 11.30 | 11.44 | 11.29 | -0.35% | 51,105 |
| Apr 15, 2025 | 11.45 | 11.54 | 11.39 | 11.48 | 11.33 | 0.26% | 30,705 |
| Apr 14, 2025 | 11.25 | 11.49 | 11.16 | 11.45 | 11.30 | 2.78% | 67,797 |
| Apr 11, 2025 | 10.92 | 11.17 | 10.85 | 11.14 | 10.99 | 1.64% | 67,401 |
| Apr 10, 2025 | 11.19 | 11.19 | 10.78 | 10.96 | 10.82 | -2.92% | 71,261 |
| Apr 9, 2025 | 10.46 | 11.41 | 10.43 | 11.29 | 11.14 | 5.51% | 156,614 |
| Apr 8, 2025 | 11.06 | 11.28 | 10.66 | 10.70 | 10.56 | -1.83% | 238,725 |
| Apr 7, 2025 | 10.86 | 11.27 | 10.62 | 10.90 | 10.68 | -3.45% | 189,107 |
| Apr 4, 2025 | 11.65 | 11.65 | 11.25 | 11.29 | 11.06 | -3.59% | 158,486 |
| Apr 3, 2025 | 12.00 | 12.08 | 11.71 | 11.71 | 11.47 | -3.62% | 189,025 |