Cohen & Steers Total Return Realty (RFI) Historical Stock Data
11.06 ↓0.24 (-2.12%)
As of April 25, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, RFI is down -0.13% a day on average. There have been 13 days where Cohen & Steers Total Return Realty closed green and 17 days where RFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 11.38 | 11.30 | ↓$0.08 (-0.70%) | 11.21 | 11.38 | 63.80K |
| 2024-04-23 | 11.32 | 11.33 | ↑$0.01 (0.09%) | 11.22 | 11.36 | 103.27K |
| 2024-04-22 | 10.93 | 11.28 | ↑$0.35 (3.20%) | 10.93 | 11.33 | 161.92K |
| 2024-04-19 | 10.78 | 10.91 | ↑$0.13 (1.21%) | 10.78 | 10.92 | 49.03K |
| 2024-04-18 | 10.90 | 10.79 | ↓$0.11 (-1.01%) | 10.76 | 10.90 | 68.32K |
| 2024-04-17 | 10.76 | 10.85 | ↑$0.09 (0.84%) | 10.76 | 10.90 | 88.84K |
| 2024-04-16 | 10.75 | 10.68 | ↓$0.07 (-0.65%) | 10.67 | 10.80 | 57.39K |
| 2024-04-15 | 10.99 | 10.80 | ↓$0.19 (-1.73%) | 10.76 | 11.11 | 64.91K |
| 2024-04-12 | 11.17 | 10.99 | ↓$0.18 (-1.61%) | 10.97 | 11.17 | 56.35K |
| 2024-04-11 | 11.21 | 11.19 | ↓$0.02 (-0.18%) | 11.11 | 11.27 | 71.94K |
| 2024-04-10 | 11.45 | 11.21 | ↓$0.24 (-2.10%) | 11.20 | 11.47 | 99.89K |
| 2024-04-09 | 11.53 | 11.58 | ↑$0.05 (0.43%) | 11.53 | 11.59 | 48.91K |
| 2024-04-08 | 11.49 | 11.57 | ↑$0.08 (0.70%) | 11.49 | 11.59 | 81.95K |
| 2024-04-05 | 11.60 | 11.47 | ↓$0.13 (-1.12%) | 11.47 | 11.67 | 98.07K |
| 2024-04-04 | 11.75 | 11.59 | ↓$0.16 (-1.36%) | 11.58 | 11.78 | 79.32K |
| 2024-04-03 | 11.56 | 11.70 | ↑$0.14 (1.21%) | 11.50 | 11.79 | 103.98K |
| 2024-04-02 | 11.52 | 11.69 | ↑$0.17 (1.48%) | 11.47 | 11.71 | 115.08K |
| 2024-04-01 | 11.89 | 11.68 | ↓$0.21 (-1.77%) | 11.68 | 11.89 | 81.45K |
| 2024-03-28 | 11.85 | 11.89 | ↑$0.04 (0.34%) | 11.79 | 11.94 | 105.78K |
| 2024-03-27 | 11.72 | 11.81 | ↑$0.09 (0.77%) | 11.71 | 11.81 | 59.47K |
| 2024-03-26 | 11.71 | 11.69 | ↓$0.02 (-0.17%) | 11.67 | 11.71 | 58.65K |
| 2024-03-25 | 11.64 | 11.64 | ↑$0.00 (0.00%) | 11.62 | 11.69 | 54.23K |
| 2024-03-22 | 11.73 | 11.66 | ↓$0.07 (-0.60%) | 11.65 | 11.77 | 88.38K |
| 2024-03-21 | 11.75 | 11.73 | ↓$0.02 (-0.17%) | 11.71 | 11.82 | 58.75K |
| 2024-03-20 | 11.67 | 11.73 | ↑$0.06 (0.51%) | 11.63 | 11.74 | 45.57K |
| 2024-03-19 | 11.74 | 11.67 | ↓$0.07 (-0.60%) | 11.59 | 11.74 | 76.41K |
| 2024-03-18 | 11.71 | 11.68 | ↓$0.03 (-0.26%) | 11.66 | 11.76 | 40.52K |
| 2024-03-15 | 11.63 | 11.67 | ↑$0.04 (0.34%) | 11.63 | 11.73 | 46.86K |
| 2024-03-14 | 11.82 | 11.76 | ↓$0.06 (-0.51%) | 11.56 | 11.92 | 115.48K |
| 2024-03-13 | 11.90 | 11.84 | ↓$0.06 (-0.50%) | 11.83 | 11.94 | 81.35K |
Create an account or log in to view more rows.
$RFI market starting to dump
$RFI buying!
$RFI how long until we take off?
$RFI damn lots of volume came after hours just now
what the?
$RFI diversified
$RFI keep it going
$RFI not good
$RFI Reinvest your dividends
$RFI To the moon!!
$RFI Let’s goooo