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

NYSE: RFI · Real-Time Price · USD

11.61

-0.17 (-1.44%)

At close: Mar 9, 2026, 4:00 PM EDT

11.61

0.00 (-0.04%)

After-hours: Mar 9, 2026, 7:00 PM EDT

RFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	11.71	11.75	11.42	11.61	11.53	-1.44%	155,311
Mar 6, 2026	11.81	11.85	11.78	11.78	11.70	-1.26%	79,699
Mar 5, 2026	11.97	11.98	11.88	11.93	11.85	-0.67%	76,197
Mar 4, 2026	12.00	12.02	11.91	12.01	11.93	0.08%	128,704
Mar 3, 2026	11.96	12.02	11.80	12.00	11.92	-0.25%	192,597
Mar 2, 2026	11.95	12.05	11.93	12.03	11.95	0.25%	84,609
Feb 27, 2026	12.00	12.07	11.93	12.00	11.92	-	165,457
Feb 26, 2026	11.95	12.00	11.92	12.00	11.92	0.76%	58,679
Feb 25, 2026	11.93	11.96	11.86	11.91	11.83	-0.03%	48,872
Feb 24, 2026	11.95	11.95	11.80	11.91	11.83	-0.14%	56,338
Feb 23, 2026	11.94	11.96	11.88	11.93	11.85	0.51%	94,227
Feb 20, 2026	11.75	11.88	11.75	11.87	11.79	0.59%	81,291
Feb 19, 2026	11.85	11.91	11.75	11.80	11.72	-0.42%	94,120
Feb 18, 2026	12.00	12.00	11.80	11.85	11.77	-1.25%	71,552
Feb 17, 2026	11.94	12.00	11.89	12.00	11.92	0.50%	107,356
Feb 13, 2026	11.85	11.99	11.82	11.94	11.86	0.76%	106,398
Feb 12, 2026	11.87	11.97	11.82	11.85	11.77	0.85%	162,223
Feb 11, 2026	11.76	11.76	11.63	11.75	11.67	0.51%	129,920
Feb 10, 2026	11.50	11.72	11.49	11.69	11.61	1.04%	139,484
Feb 9, 2026	11.64	11.65	11.40	11.57	11.41	1.14%	339,263
Feb 6, 2026	11.33	11.45	11.31	11.44	11.28	1.51%	111,645
Feb 5, 2026	11.23	11.34	11.19	11.27	11.11	-0.09%	180,927
Feb 4, 2026	11.13	11.29	11.12	11.28	11.12	1.71%	88,515
Feb 3, 2026	11.11	11.19	11.06	11.09	10.94	-0.81%	113,230
Feb 2, 2026	11.20	11.23	11.18	11.18	11.03	0.09%	67,477
Jan 30, 2026	11.21	11.21	11.10	11.17	11.02	0.18%	121,116
Jan 29, 2026	11.00	11.19	11.00	11.15	11.00	1.18%	113,949
Jan 28, 2026	11.15	11.15	11.02	11.02	10.87	-1.17%	84,773
Jan 27, 2026	11.14	11.16	11.11	11.15	11.00	-0.27%	75,371
Jan 26, 2026	11.11	11.19	11.10	11.18	11.03	0.63%	100,926
Jan 23, 2026	11.08	11.17	11.04	11.11	10.96	0.27%	98,343
Jan 22, 2026	11.18	11.25	11.08	11.08	10.93	-0.98%	85,548
Jan 21, 2026	11.18	11.20	11.10	11.19	11.04	0.72%	145,936
Jan 20, 2026	11.22	11.30	11.11	11.11	10.96	-1.42%	146,526
Jan 16, 2026	11.21	11.30	11.21	11.27	11.11	0.54%	150,871
Jan 15, 2026	11.20	11.25	11.18	11.21	11.06	0.27%	97,315
Jan 14, 2026	11.15	11.18	11.10	11.18	11.03	0.45%	132,318
Jan 13, 2026	11.06	11.13	10.96	11.13	10.98	0.27%	163,486
Jan 12, 2026	11.10	11.15	11.08	11.10	10.87	0.18%	97,476
Jan 9, 2026	11.04	11.11	11.04	11.08	10.85	0.45%	90,138
Jan 8, 2026	10.94	11.09	10.94	11.03	10.80	0.55%	119,238
Jan 7, 2026	11.15	11.16	10.95	10.97	10.74	-1.08%	182,805
Jan 6, 2026	11.02	11.10	11.00	11.09	10.86	0.68%	141,162
Jan 5, 2026	11.00	11.03	10.90	11.02	10.79	-0.05%	190,692
Jan 2, 2026	11.04	11.17	10.98	11.02	10.79	-0.27%	99,984
Dec 31, 2025	11.12	11.15	11.04	11.05	10.82	-0.63%	167,810
Dec 30, 2025	11.00	11.12	10.99	11.12	10.89	1.18%	174,958
Dec 29, 2025	10.96	11.06	10.96	10.99	10.76	-	148,574
Dec 26, 2025	10.97	11.00	10.91	10.99	10.76	0.18%	106,660
Dec 24, 2025	10.88	10.99	10.88	10.97	10.74	0.83%	71,534
Dec 23, 2025	10.85	10.91	10.82	10.88	10.65	0.18%	167,367
Dec 22, 2025	10.85	10.93	10.82	10.86	10.63	-0.18%	118,848
Dec 19, 2025	10.89	10.91	10.84	10.88	10.65	0.09%	157,565
Dec 18, 2025	11.00	11.00	10.87	10.87	10.64	-1.00%	149,639
Dec 17, 2025	10.93	11.02	10.93	10.98	10.75	0.73%	129,602
Dec 16, 2025	10.92	10.97	10.90	10.90	10.67	-0.73%	137,096
Dec 15, 2025	10.94	11.00	10.92	10.98	10.75	0.18%	220,465
Dec 12, 2025	11.01	11.03	10.92	10.96	10.73	0.09%	164,626
Dec 11, 2025	10.95	11.04	10.94	10.95	10.72	-	139,650
Dec 10, 2025	10.98	11.09	10.95	10.95	10.72	-0.54%	165,961
Dec 9, 2025	11.07	11.17	11.01	11.01	10.78	-1.21%	83,064
Dec 8, 2025	11.16	11.20	11.11	11.15	10.83	-0.22%	131,970
Dec 5, 2025	11.22	11.26	11.17	11.17	10.86	-0.27%	123,067
Dec 4, 2025	11.24	11.30	11.20	11.20	10.89	-0.80%	131,993
Dec 3, 2025	11.28	11.32	11.23	11.29	10.98	0.51%	104,751
Dec 2, 2025	11.30	11.34	11.23	11.23	10.92	-0.94%	139,286
Dec 1, 2025	11.44	11.44	11.30	11.34	11.02	-0.53%	126,414
Nov 28, 2025	11.41	11.46	11.40	11.40	11.08	0.09%	128,640
Nov 26, 2025	11.32	11.41	11.29	11.39	11.07	0.98%	157,013
Nov 25, 2025	11.18	11.33	11.18	11.28	10.97	0.71%	89,553
Nov 24, 2025	11.22	11.24	11.15	11.20	10.89	0.18%	157,573
Nov 21, 2025	11.06	11.24	11.06	11.18	10.87	0.90%	122,178
Nov 20, 2025	11.20	11.35	11.08	11.08	10.77	-0.81%	170,435
Nov 19, 2025	11.31	11.31	11.14	11.17	10.86	-0.80%	96,617
Nov 18, 2025	11.27	11.36	11.20	11.26	10.95	-0.09%	64,124
Nov 17, 2025	11.35	11.42	11.26	11.27	10.96	-0.88%	94,802
Nov 14, 2025	11.40	11.44	11.37	11.37	11.05	-0.44%	81,051
Nov 13, 2025	11.51	11.52	11.40	11.42	11.10	-0.87%	73,955
Nov 12, 2025	11.57	11.59	11.52	11.52	11.20	-0.86%	77,189
Nov 11, 2025	11.52	11.68	11.52	11.62	11.22	0.61%	79,226
Nov 10, 2025	11.47	11.60	11.46	11.55	11.15	0.70%	74,201
Nov 7, 2025	11.40	11.54	11.40	11.47	11.07	0.17%	52,249
Nov 6, 2025	11.53	11.56	11.45	11.45	11.05	-0.26%	66,563
Nov 5, 2025	11.52	11.53	11.48	11.48	11.08	-0.35%	57,253
Nov 4, 2025	11.50	11.57	11.47	11.52	11.12	0.17%	47,539
Nov 3, 2025	11.52	11.63	11.46	11.50	11.10	-0.95%	83,937
Oct 31, 2025	11.55	11.66	11.50	11.61	11.21	0.69%	133,892
Oct 30, 2025	11.45	11.58	11.43	11.53	11.13	0.96%	79,554
Oct 29, 2025	11.57	11.66	11.37	11.42	11.03	-1.30%	106,980
Oct 28, 2025	11.82	11.82	11.55	11.57	11.17	-1.95%	134,637
Oct 27, 2025	11.83	11.87	11.75	11.80	11.39	-0.25%	153,584
Oct 24, 2025	11.89	11.93	11.82	11.83	11.42	-0.08%	105,768
Oct 23, 2025	11.90	11.90	11.84	11.84	11.43	-0.17%	32,078
Oct 22, 2025	11.88	11.93	11.84	11.86	11.45	-	52,419
Oct 21, 2025	11.88	11.93	11.85	11.86	11.45	-0.08%	18,953
Oct 20, 2025	11.83	12.02	11.83	11.87	11.46	0.17%	58,393
Oct 17, 2025	11.86	11.90	11.82	11.85	11.44	-	42,935
Oct 16, 2025	11.95	11.97	11.84	11.85	11.44	-0.34%	32,865
Oct 15, 2025	11.76	11.97	11.76	11.89	11.48	1.28%	45,261
Oct 14, 2025	11.71	11.75	11.70	11.74	11.33	-0.17%	59,407