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

NYSE: RFI · Real-Time Price · USD

11.39

+0.24 (2.15%)

At close: Jun 26, 2026, 4:00 PM EDT

11.40

+0.01 (0.09%)

After-hours: Jun 26, 2026, 7:00 PM EDT

RFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.24	11.40	11.20	11.39	11.39	2.15%	282,635
Jun 25, 2026	11.27	11.29	11.15	11.15	11.15	-0.36%	74,181
Jun 24, 2026	11.22	11.25	11.15	11.19	11.19	-	80,178
Jun 23, 2026	11.09	11.24	11.04	11.19	11.19	0.99%	82,929
Jun 22, 2026	11.11	11.28	11.00	11.08	11.08	0.73%	136,181
Jun 18, 2026	11.05	11.12	11.00	11.00	11.00	-0.18%	85,837
Jun 17, 2026	11.24	11.28	11.02	11.02	11.02	-1.87%	74,898
Jun 16, 2026	11.25	11.35	11.21	11.23	11.23	-0.09%	71,955
Jun 15, 2026	11.37	11.39	11.21	11.24	11.24	-0.79%	107,627
Jun 12, 2026	11.36	11.38	11.30	11.33	11.33	0.27%	100,206
Jun 11, 2026	11.37	11.37	11.27	11.30	11.30	0.18%	140,899
Jun 10, 2026	11.31	11.40	11.27	11.28	11.28	-0.53%	134,790
Jun 9, 2026	11.18	11.38	11.15	11.34	11.34	1.43%	197,444
Jun 8, 2026	11.44	11.44	11.22	11.26	11.18	-1.14%	80,405
Jun 5, 2026	11.30	11.40	11.22	11.39	11.31	1.15%	91,873
Jun 4, 2026	11.22	11.30	11.22	11.26	11.18	1.08%	99,183
Jun 3, 2026	11.09	11.24	11.09	11.14	11.06	-0.09%	78,434
Jun 2, 2026	11.12	11.18	11.07	11.15	11.07	0.27%	112,417
Jun 1, 2026	11.22	11.30	11.12	11.12	11.04	-1.24%	154,771
May 29, 2026	11.37	11.38	11.21	11.26	11.18	-0.71%	169,826
May 28, 2026	11.29	11.35	11.25	11.34	11.26	0.44%	101,974
May 27, 2026	11.33	11.37	11.28	11.29	11.21	0.18%	75,394
May 26, 2026	11.28	11.38	11.25	11.27	11.19	-	143,494
May 22, 2026	11.30	11.40	11.21	11.27	11.19	0.09%	181,239
May 21, 2026	11.25	11.35	11.17	11.26	11.18	-0.71%	189,593
May 20, 2026	11.23	11.36	11.22	11.34	11.26	1.52%	86,475
May 19, 2026	11.03	11.27	11.03	11.17	11.09	-0.36%	122,437
May 18, 2026	11.04	11.27	10.94	11.21	11.13	0.99%	256,966
May 15, 2026	11.21	11.28	11.10	11.10	11.02	-2.20%	172,291
May 14, 2026	11.47	11.50	11.35	11.35	11.27	-0.53%	133,175
May 13, 2026	11.55	11.55	11.40	11.41	11.33	-1.47%	90,483
May 12, 2026	11.62	11.62	11.53	11.58	11.50	-0.09%	36,193
May 11, 2026	11.68	11.75	11.63	11.67	11.51	-0.09%	48,278
May 8, 2026	11.60	11.73	11.60	11.68	11.52	0.52%	117,081
May 7, 2026	11.73	11.73	11.57	11.62	11.46	-1.02%	54,633
May 6, 2026	11.68	11.75	11.64	11.74	11.58	1.21%	77,787
May 5, 2026	11.66	11.66	11.55	11.60	11.44	0.35%	73,955
May 4, 2026	11.67	11.69	11.53	11.56	11.40	-0.60%	77,534
May 1, 2026	11.67	11.73	11.63	11.63	11.47	-0.26%	99,567
Apr 30, 2026	11.55	11.70	11.47	11.66	11.50	1.13%	97,460
Apr 29, 2026	11.53	11.60	11.45	11.53	11.37	-0.17%	77,968
Apr 28, 2026	11.48	11.56	11.43	11.55	11.39	0.79%	49,383
Apr 27, 2026	11.50	11.54	11.45	11.46	11.30	-0.35%	50,930
Apr 24, 2026	11.54	11.60	11.49	11.50	11.34	0.09%	71,052
Apr 23, 2026	11.42	11.63	11.42	11.49	11.33	0.52%	122,055
Apr 22, 2026	11.54	11.67	11.42	11.43	11.27	-0.61%	68,022
Apr 21, 2026	11.74	11.75	11.50	11.50	11.34	-2.04%	85,041
Apr 20, 2026	11.77	11.77	11.65	11.74	11.58	0.09%	80,491
Apr 17, 2026	11.60	11.76	11.57	11.73	11.57	1.73%	122,381
Apr 16, 2026	11.52	11.56	11.52	11.53	11.37	0.35%	90,811
Apr 15, 2026	11.60	11.60	11.37	11.49	11.33	-0.61%	74,943
Apr 14, 2026	11.49	11.56	11.42	11.56	11.40	1.49%	47,509
Apr 13, 2026	11.42	11.50	11.37	11.47	11.23	-0.52%	78,599
Apr 10, 2026	11.59	11.59	11.39	11.53	11.29	0.09%	42,390
Apr 9, 2026	11.37	11.55	11.35	11.52	11.28	1.41%	55,729
Apr 8, 2026	11.45	11.57	11.34	11.36	11.12	0.35%	65,443
Apr 7, 2026	11.24	11.39	11.15	11.32	11.08	0.80%	68,364
Apr 6, 2026	11.22	11.26	11.18	11.23	11.00	-0.09%	42,469
Apr 2, 2026	11.10	11.26	11.10	11.24	11.01	0.90%	63,603
Apr 1, 2026	11.17	11.21	11.08	11.14	10.91	-	65,250
Mar 31, 2026	10.95	11.21	10.95	11.14	10.91	2.30%	133,709
Mar 30, 2026	10.87	11.00	10.82	10.89	10.66	0.93%	81,298
Mar 27, 2026	10.86	10.91	10.78	10.79	10.57	-0.74%	53,362
Mar 26, 2026	10.88	11.01	10.85	10.87	10.64	-0.55%	79,724
Mar 25, 2026	10.93	10.95	10.84	10.93	10.70	0.46%	86,637
Mar 24, 2026	10.87	10.93	10.80	10.88	10.65	-0.46%	72,283
Mar 23, 2026	10.98	11.01	10.91	10.93	10.70	0.92%	57,239
Mar 20, 2026	11.12	11.19	10.83	10.83	10.60	-2.87%	129,350
Mar 19, 2026	11.23	11.35	11.15	11.15	10.92	-1.41%	72,658
Mar 18, 2026	11.41	11.43	11.28	11.31	11.07	-0.96%	61,710
Mar 17, 2026	11.43	11.50	11.42	11.42	11.18	0.44%	37,945
Mar 16, 2026	11.34	11.49	11.34	11.37	11.13	-	135,259
Mar 13, 2026	11.44	11.48	11.35	11.37	11.13	0.42%	76,487
Mar 12, 2026	11.35	11.41	11.31	11.32	11.09	-0.77%	84,168
Mar 11, 2026	11.53	11.55	11.39	11.41	11.17	-1.21%	94,975
Mar 10, 2026	11.53	11.61	11.47	11.55	11.31	0.17%	55,985
Mar 9, 2026	11.71	11.75	11.42	11.61	11.29	-1.44%	155,313
Mar 6, 2026	11.81	11.85	11.78	11.78	11.46	-1.26%	79,699
Mar 5, 2026	11.97	11.98	11.88	11.93	11.60	-0.67%	76,197
Mar 4, 2026	12.00	12.02	11.91	12.01	11.68	0.08%	128,704
Mar 3, 2026	11.96	12.02	11.80	12.00	11.67	-0.25%	192,597
Mar 2, 2026	11.95	12.05	11.93	12.03	11.70	0.25%	84,609
Feb 27, 2026	12.00	12.07	11.93	12.00	11.67	-	165,457
Feb 26, 2026	11.95	12.00	11.92	12.00	11.67	0.76%	58,679
Feb 25, 2026	11.93	11.96	11.86	11.91	11.58	-0.03%	48,872
Feb 24, 2026	11.95	11.95	11.80	11.91	11.58	-0.14%	56,338
Feb 23, 2026	11.94	11.96	11.88	11.93	11.60	0.51%	94,227
Feb 20, 2026	11.75	11.88	11.75	11.87	11.54	0.59%	81,291
Feb 19, 2026	11.85	11.91	11.75	11.80	11.48	-0.42%	94,120
Feb 18, 2026	12.00	12.00	11.80	11.85	11.52	-1.25%	71,552
Feb 17, 2026	11.94	12.00	11.89	12.00	11.67	0.50%	107,356
Feb 13, 2026	11.85	11.99	11.82	11.94	11.61	0.76%	106,398
Feb 12, 2026	11.87	11.97	11.82	11.85	11.52	0.85%	162,223
Feb 11, 2026	11.76	11.76	11.63	11.75	11.43	0.51%	129,920
Feb 10, 2026	11.50	11.72	11.49	11.69	11.37	1.74%	139,484
Feb 9, 2026	11.64	11.65	11.40	11.57	11.17	1.14%	339,263
Feb 6, 2026	11.33	11.45	11.31	11.44	11.05	1.51%	111,645
Feb 5, 2026	11.23	11.34	11.19	11.27	10.88	-0.09%	180,927
Feb 4, 2026	11.13	11.29	11.12	11.28	10.89	1.71%	88,515
Feb 3, 2026	11.11	11.19	11.06	11.09	10.71	-0.81%	113,230