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

Last Price10.82

Change-0.10 (-0.92%)

NYSE · Last Trade: Nov 10th, 7:15 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Cohen & Steers Total Return Realty Fund, Inc. Common Stock (RFI)

Date Range:

2026-08-11 - 2026-11-11

Date	Open	High	Low	Close	Volume	Adjusted Close
11/10/2026	10.81	10.87	10.75	10.82	57,067	10.82
11/09/2026	10.87	10.99	10.81	10.92	94,861	10.84
11/06/2026	10.78	10.88	10.72	10.81	109,667	10.73
11/05/2026	11.00	11.01	10.79	10.84	105,650	10.76
11/04/2026	10.78	11.00	10.72	10.99	165,631	10.91
11/03/2026	10.60	10.69	10.55	10.69	86,881	10.61
11/02/2026	10.53	10.68	10.50	10.67	110,155	10.59
10/30/2026	10.55	10.59	10.46	10.52	114,159	10.44
10/29/2026	10.30	10.48	10.28	10.48	144,128	10.40
10/28/2026	10.27	10.27	10.17	10.23	106,534	10.16
10/27/2026	10.33	10.35	10.21	10.28	146,070	10.20
10/26/2026	10.33	10.43	10.29	10.32	274,972	10.24
10/23/2026	10.57	10.63	10.28	10.32	299,983	10.24
10/22/2026	10.40	10.48	10.36	10.46	86,765	10.38
10/21/2026	10.51	10.52	10.37	10.42	108,460	10.34
10/20/2026	10.35	10.52	10.35	10.49	60,983	10.41
10/19/2026	10.47	10.47	10.30	10.32	77,403	10.24
10/16/2026	10.40	10.50	10.40	10.46	71,490	10.38
10/15/2026	10.37	10.55	10.32	10.37	140,687	10.29
10/14/2026	10.38	10.48	10.31	10.32	91,313	10.24
10/13/2026	10.51	10.56	10.41	10.41	130,388	10.33
10/12/2026	10.50	10.56	10.47	10.56	102,763	10.40
10/09/2026	10.35	10.57	10.35	10.54	88,281	10.38
10/08/2026	10.30	10.38	10.25	10.30	118,344	10.15
10/07/2026	10.46	10.46	10.30	10.30	109,522	10.15
10/06/2026	10.39	10.50	10.33	10.48	122,060	10.32
10/05/2026	10.50	10.52	10.33	10.34	130,635	10.19
10/02/2026	10.54	10.54	10.43	10.49	116,879	10.33
10/01/2026	10.53	10.53	10.37	10.45	143,724	10.29
9/30/2026	10.60	10.72	10.47	10.49	164,492	10.33
9/29/2026	10.49	10.59	10.48	10.58	71,014	10.42
9/28/2026	10.55	10.59	10.45	10.48	97,901	10.32
9/25/2026	10.60	10.68	10.55	10.56	104,043	10.40
9/24/2026	10.67	10.73	10.57	10.58	88,951	10.42
9/23/2026	10.81	10.82	10.57	10.61	101,118	10.45
9/22/2026	10.83	10.87	10.81	10.82	59,105	10.66
9/21/2026	10.85	10.89	10.78	10.83	96,473	10.67
9/18/2026	10.88	10.88	10.78	10.81	42,581	10.65
9/17/2026	10.84	10.98	10.84	10.89	85,529	10.73
9/16/2026	10.85	10.95	10.78	10.79	78,653	10.63
9/15/2026	10.90	10.91	10.85	10.89	102,947	10.73
9/14/2026	11.00	11.03	10.89	10.89	87,572	10.73
9/11/2026	11.00	11.05	10.98	11.01	62,730	10.85
9/10/2026	11.09	11.13	10.96	10.96	102,647	10.80
9/09/2026	11.27	11.27	11.07	11.07	86,195	10.91
9/08/2026	11.20	11.25	11.17	11.22	69,831	11.05
9/04/2026	11.30	11.38	11.26	11.28	90,069	11.03
9/03/2026	11.27	11.37	11.27	11.33	78,009	11.08
9/02/2026	11.29	11.30	11.23	11.27	45,763	11.02
9/01/2026	11.36	11.56	11.27	11.29	85,683	11.04
8/31/2026	11.42	11.42	11.30	11.33	121,125	11.08
8/28/2026	11.44	11.44	11.37	11.43	93,340	11.18
8/27/2026	11.40	11.43	11.36	11.38	72,340	11.13
8/26/2026	11.43	11.47	11.40	11.41	30,883	11.16
8/25/2026	11.39	11.51	11.39	11.47	75,846	11.22
8/24/2026	11.40	11.46	11.38	11.39	55,027	11.14
8/21/2026	11.58	11.58	11.35	11.41	137,345	11.16
8/20/2026	11.51	11.53	11.45	11.52	77,905	11.27
8/19/2026	11.48	11.52	11.42	11.52	80,288	11.27
8/18/2026	11.45	11.58	11.37	11.42	65,772	11.17
8/17/2026	11.56	11.59	11.41	11.43	53,734	11.18
8/14/2026	11.55	11.56	11.50	11.51	74,861	11.26
8/13/2026	11.37	11.55	11.37	11.55	109,815	11.30
8/12/2026	11.35	11.41	11.34	11.35	148,634	11.10
8/11/2026	11.47	11.48	11.35	11.35	111,721	11.10