Skip to main content

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

11.98 +0.03 (+0.25%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 12.06 12.06 11.89 11.95 116,788 -0.15(-1.24%)
Aug 29, 2025 12.08 12.11 11.98 12.10 69,066 +0.07(+0.58%)
Aug 28, 2025 11.98 12.03 11.91 12.03 67,351 +0.10(+0.84%)
Aug 27, 2025 11.89 12.07 11.89 11.93 41,977 +0.01(+0.08%)
Aug 26, 2025 11.98 12.00 11.91 11.92 39,479 -0.05(-0.42%)
Aug 25, 2025 12.00 12.02 11.97 11.97 42,701 -0.06(-0.50%)
Aug 22, 2025 11.90 12.08 11.90 12.03 80,814 +0.11(+0.92%)
Aug 21, 2025 11.88 11.93 11.82 11.92 65,266 -0.01(-0.08%)
Aug 20, 2025 11.93 11.95 11.88 11.93 49,528 +0.03(+0.25%)
Aug 19, 2025 11.83 11.95 11.83 11.90 40,365 +0.06(+0.51%)
Aug 18, 2025 11.90 11.90 11.82 11.84 40,882 -0.06(-0.50%)
Aug 15, 2025 11.84 11.90 11.83 11.90 53,907 +0.08(+0.68%)
Aug 14, 2025 11.86 11.87 11.80 11.82 105,734 -0.11(-0.92%)
Aug 13, 2025 11.92 11.97 11.90 11.93 67,470 +0.01(+0.08%)
Aug 12, 2025 11.90 12.04 11.87 11.92 79,965 +0.05(+0.42%)
Aug 11, 2025 11.84 11.88 11.82 11.87 56,168 +0.02(+0.17%)
Aug 08, 2025 11.87 11.95 11.85 11.85 76,269 -0.05(-0.42%)
Aug 07, 2025 11.89 11.91 11.84 11.90 55,030 +0.03(+0.29%)
Aug 06, 2025 11.89 11.93 11.84 11.87 37,176 -0.01(-0.13%)
Aug 05, 2025 11.83 11.91 11.82 11.88 53,759 +0.06(+0.50%)
Aug 04, 2025 11.79 11.88 11.78 11.82 81,894 +0.04(+0.34%)
Aug 01, 2025 11.85 11.89 11.73 11.78 97,055 -0.02(-0.17%)
Jul 31, 2025 11.92 11.92 11.77 11.80 96,561 -0.09(-0.75%)
Jul 30, 2025 11.94 11.97 11.86 11.89 68,435 -0.01(-0.08%)
Jul 29, 2025 11.85 11.91 11.84 11.90 52,888 +0.05(+0.42%)
Jul 28, 2025 11.94 11.97 11.84 11.85 56,883 -0.09(-0.75%)
Jul 25, 2025 11.96 12.00 11.90 11.94 55,232 -0.03(-0.25%)
Jul 24, 2025 11.96 11.97 11.92 11.97 46,026 +0.03(+0.25%)
Jul 23, 2025 12.00 12.02 11.94 11.94 61,291 -0.02(-0.17%)
Jul 22, 2025 11.93 11.99 11.92 11.96 77,608 +0.04(+0.33%)
Jul 21, 2025 11.94 11.97 11.91 11.92 43,449 +0.05(+0.42%)
Jul 18, 2025 11.87 11.96 11.85 11.87 40,555 +0.00(+0.00%)
Jul 17, 2025 11.86 11.94 11.83 11.87 51,241 +0.04(+0.34%)
Jul 16, 2025 11.78 11.93 11.78 11.83 77,382 +0.02(+0.17%)
Jul 15, 2025 11.98 11.99 11.79 11.81 116,130 -0.11(-0.92%)
Jul 14, 2025 11.79 11.92 11.79 11.92 119,080 +0.19(+1.60%)
Jul 11, 2025 11.75 11.83 11.72 11.73 95,838 -0.02(-0.17%)
Jul 10, 2025 11.76 11.81 11.69 11.75 173,947 +0.03(+0.25%)
Jul 09, 2025 11.84 11.84 11.72 11.72 100,464 -0.12(-1.00%)
Jul 08, 2025 11.83 11.91 11.83 11.84 40,216 -0.04(-0.33%)
Jul 07, 2025 11.96 11.99 11.80 11.88 82,691 -0.09(-0.78%)
Jul 03, 2025 12.00 12.01 11.95 11.97 28,055 +0.00(+0.04%)
Jul 02, 2025 11.95 12.00 11.91 11.97 45,239 +0.01(+0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.