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

Last Price10.56

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 13th, 6:47 AM EDT

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

Date Range:

2026-07-13 - 2026-10-13

Date	Open	High	Low	Close	Volume	Adjusted Close
10/12/2026	10.50	10.56	10.47	10.56	102,763	10.48
10/09/2026	10.35	10.57	10.35	10.54	88,281	10.46
10/08/2026	10.30	10.38	10.25	10.30	118,344	10.22
10/07/2026	10.46	10.46	10.30	10.30	109,522	10.22
10/06/2026	10.39	10.50	10.33	10.48	122,060	10.40
10/05/2026	10.50	10.52	10.33	10.34	130,635	10.26
10/02/2026	10.54	10.54	10.43	10.49	116,879	10.41
10/01/2026	10.53	10.53	10.37	10.45	143,724	10.37
9/30/2026	10.60	10.72	10.47	10.49	164,492	10.41
9/29/2026	10.49	10.59	10.48	10.58	71,014	10.50
9/28/2026	10.55	10.59	10.45	10.48	97,901	10.40
9/25/2026	10.60	10.68	10.55	10.56	104,043	10.48
9/24/2026	10.67	10.73	10.57	10.58	88,951	10.50
9/23/2026	10.81	10.82	10.57	10.61	101,118	10.53
9/22/2026	10.83	10.87	10.81	10.82	59,105	10.74
9/21/2026	10.85	10.89	10.78	10.83	96,473	10.75
9/18/2026	10.88	10.88	10.78	10.81	42,581	10.73
9/17/2026	10.84	10.98	10.84	10.89	85,529	10.81
9/16/2026	10.85	10.95	10.78	10.79	78,653	10.71
9/15/2026	10.90	10.91	10.85	10.89	102,947	10.81
9/14/2026	11.00	11.03	10.89	10.89	87,572	10.81
9/11/2026	11.00	11.05	10.98	11.01	62,730	10.93
9/10/2026	11.09	11.13	10.96	10.96	102,647	10.88
9/09/2026	11.27	11.27	11.07	11.07	86,195	10.99
9/08/2026	11.20	11.25	11.17	11.22	69,831	11.13
9/04/2026	11.30	11.38	11.26	11.28	90,069	11.12
9/03/2026	11.27	11.37	11.27	11.33	78,009	11.16
9/02/2026	11.29	11.30	11.23	11.27	45,763	11.11
9/01/2026	11.36	11.56	11.27	11.29	85,683	11.13
8/31/2026	11.42	11.42	11.30	11.33	121,125	11.16
8/28/2026	11.44	11.44	11.37	11.43	93,340	11.26
8/27/2026	11.40	11.43	11.36	11.38	72,340	11.21
8/26/2026	11.43	11.47	11.40	11.41	30,883	11.24
8/25/2026	11.39	11.51	11.39	11.47	75,846	11.30
8/24/2026	11.40	11.46	11.38	11.39	55,027	11.22
8/21/2026	11.58	11.58	11.35	11.41	137,345	11.24
8/20/2026	11.51	11.53	11.45	11.52	77,905	11.35
8/19/2026	11.48	11.52	11.42	11.52	80,288	11.35
8/18/2026	11.45	11.58	11.37	11.42	65,772	11.25
8/17/2026	11.56	11.59	11.41	11.43	53,734	11.26
8/14/2026	11.55	11.56	11.50	11.51	74,861	11.34
8/13/2026	11.37	11.55	11.37	11.55	109,815	11.38
8/12/2026	11.35	11.41	11.34	11.35	148,634	11.18
8/11/2026	11.47	11.48	11.35	11.35	111,721	11.18
8/10/2026	11.54	11.61	11.47	11.60	122,716	11.35
8/07/2026	11.47	11.63	11.47	11.60	118,883	11.35
8/06/2026	11.54	11.57	11.46	11.46	92,165	11.21
8/05/2026	11.53	11.56	11.44	11.53	82,710	11.28
8/04/2026	11.47	11.56	11.43	11.56	100,389	11.31
8/03/2026	11.53	11.67	11.51	11.54	86,497	11.29
7/31/2026	11.64	11.70	11.50	11.50	161,039	11.25
7/30/2026	11.75	11.75	11.53	11.61	131,807	11.36
7/29/2026	11.73	11.75	11.64	11.67	120,451	11.42
7/28/2026	11.73	11.79	11.66	11.70	114,592	11.45
7/27/2026	11.77	11.77	11.63	11.68	110,253	11.43
7/24/2026	11.53	11.71	11.51	11.70	151,847	11.45
7/23/2026	11.45	11.52	11.41	11.45	122,427	11.20
7/22/2026	11.52	11.52	11.41	11.41	47,737	11.17
7/21/2026	11.47	11.49	11.32	11.47	68,858	11.22
7/20/2026	11.56	11.56	11.42	11.46	54,430	11.21
7/17/2026	11.55	11.57	11.41	11.48	54,706	11.23
7/16/2026	11.33	11.52	11.33	11.49	67,561	11.24
7/15/2026	11.36	11.45	11.33	11.37	117,630	11.13
7/14/2026	11.44	11.46	11.33	11.37	98,054	11.13
7/13/2026	11.44	11.60	11.44	11.48	114,777	11.16