Cohen & Steers Total Return Realty Fund, Inc. (RFI) Historical Stock Data
10.98 ↑0.02 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RFI is down -0.18% a day on average. There have been 10 days where Cohen & Steers Total Return Realty Fund, Inc. closed green and 20 days where RFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 10.94 | 10.98 | ↑$0.04 (0.37%) | 10.92 | 11.00 | 219.34K |
| 2025-12-12 | 11.01 | 10.96 | ↓$0.05 (-0.45%) | 10.92 | 11.03 | 163.83K |
| 2025-12-11 | 10.95 | 10.95 | ↑$0.00 (0.00%) | 10.94 | 11.04 | 139.62K |
| 2025-12-10 | 10.98 | 10.95 | ↓$0.03 (-0.27%) | 10.95 | 11.09 | 164.06K |
| 2025-12-09 | 11.07 | 11.01 | ↓$0.06 (-0.54%) | 11.01 | 11.14 | 82.30K |
| 2025-12-08 | 11.16 | 11.15 | ↓$0.02 (-0.13%) | 11.11 | 11.20 | 131.59K |
| 2025-12-05 | 11.22 | 11.17 | ↓$0.05 (-0.45%) | 11.17 | 11.26 | 122.73K |
| 2025-12-04 | 11.24 | 11.20 | ↓$0.04 (-0.36%) | 11.20 | 11.30 | 129.93K |
| 2025-12-03 | 11.28 | 11.29 | ↑$0.01 (0.09%) | 11.23 | 11.32 | 102.85K |
| 2025-12-02 | 11.30 | 11.23 | ↓$0.07 (-0.59%) | 11.23 | 11.33 | 139.19K |
| 2025-12-01 | 11.44 | 11.34 | ↓$0.10 (-0.87%) | 11.30 | 11.44 | 125.71K |
| 2025-11-28 | 11.41 | 11.40 | ↓$0.01 (-0.09%) | 11.40 | 11.46 | 128.63K |
| 2025-11-26 | 11.32 | 11.39 | ↑$0.07 (0.62%) | 11.30 | 11.41 | 156.47K |
| 2025-11-25 | 11.18 | 11.28 | ↑$0.10 (0.89%) | 11.18 | 11.33 | 88.83K |
| 2025-11-24 | 11.22 | 11.20 | ↓$0.02 (-0.18%) | 11.15 | 11.24 | 157.20K |
| 2025-11-21 | 11.10 | 11.18 | ↑$0.08 (0.72%) | 11.10 | 11.24 | 120.68K |
| 2025-11-20 | 11.20 | 11.08 | ↓$0.12 (-1.07%) | 11.08 | 11.35 | 169.89K |
| 2025-11-19 | 11.31 | 11.17 | ↓$0.14 (-1.23%) | 11.14 | 11.31 | 93.54K |
| 2025-11-18 | 11.27 | 11.26 | ↓$0.01 (-0.09%) | 11.20 | 11.36 | 64.12K |
| 2025-11-17 | 11.35 | 11.27 | ↓$0.08 (-0.70%) | 11.26 | 11.42 | 91.72K |
| 2025-11-14 | 11.40 | 11.37 | ↓$0.03 (-0.26%) | 11.37 | 11.44 | 80.47K |
| 2025-11-13 | 11.51 | 11.42 | ↓$0.09 (-0.78%) | 11.40 | 11.52 | 73.26K |
| 2025-11-12 | 11.57 | 11.52 | ↓$0.05 (-0.43%) | 11.52 | 11.59 | 76.66K |
| 2025-11-11 | 11.61 | 11.62 | ↑$0.01 (0.09%) | 11.61 | 11.68 | 78.40K |
| 2025-11-10 | 11.47 | 11.55 | ↑$0.08 (0.70%) | 11.46 | 11.60 | 74.20K |
| 2025-11-07 | 11.40 | 11.47 | ↑$0.07 (0.61%) | 11.40 | 11.54 | 51.48K |
| 2025-11-06 | 11.53 | 11.45 | ↓$0.08 (-0.69%) | 11.45 | 11.55 | 66.42K |
| 2025-11-05 | 11.52 | 11.48 | ↓$0.04 (-0.35%) | 11.48 | 11.53 | 56.55K |
| 2025-11-04 | 11.50 | 11.52 | ↑$0.02 (0.17%) | 11.47 | 11.57 | 47.36K |
| 2025-11-03 | 11.52 | 11.50 | ↓$0.02 (-0.17%) | 11.46 | 11.63 | 82.57K |
Create an account or log in to view more rows.
$RFI 50% chance this will go up or down. I am a professional guys.
$RFI good times
$RFI Nope
$RFI diversified
$RFI who else excited??
$RFI Lol she wants higher
$RFI to the moon!
$RFI love this stock!!!!
$RFI who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$RFI keep it going