Cohen & Steers Total Return Realty (RFI) Historical Stock Data
11.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RFI is down -0.50% a day on average. There have been 8 days where Cohen & Steers Total Return Realty closed green and 22 days where RFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 11.50 | 11.44 | ↓$0.06 (-0.52%) | 11.42 | 11.55 | 108.74K |
| 2025-01-08 | 11.67 | 11.63 | ↓$0.04 (-0.34%) | 11.54 | 11.68 | 69.71K |
| 2025-01-07 | 11.65 | 11.61 | ↓$0.04 (-0.34%) | 11.58 | 11.75 | 125.89K |
| 2025-01-06 | 11.83 | 11.66 | ↓$0.17 (-1.44%) | 11.65 | 11.85 | 122.63K |
| 2025-01-03 | 11.58 | 11.69 | ↑$0.11 (0.95%) | 11.58 | 11.74 | 55.16K |
| 2025-01-02 | 11.68 | 11.58 | ↓$0.10 (-0.86%) | 11.55 | 11.73 | 99.86K |
| 2024-12-31 | 11.60 | 11.58 | ↓$0.02 (-0.17%) | 11.50 | 11.66 | 187.53K |
| 2024-12-30 | 11.43 | 11.53 | ↑$0.10 (0.87%) | 11.43 | 11.61 | 254.14K |
| 2024-12-27 | 11.70 | 11.65 | ↓$0.05 (-0.43%) | 11.62 | 11.77 | 83.99K |
| 2024-12-26 | 11.68 | 11.74 | ↑$0.06 (0.51%) | 11.65 | 11.78 | 94.29K |
| 2024-12-24 | 11.70 | 11.75 | ↑$0.05 (0.43%) | 11.60 | 11.76 | 59.28K |
| 2024-12-23 | 11.72 | 11.66 | ↓$0.06 (-0.51%) | 11.57 | 11.74 | 128.22K |
| 2024-12-20 | 11.55 | 11.69 | ↑$0.14 (1.21%) | 11.55 | 11.83 | 103.78K |
| 2024-12-19 | 11.71 | 11.52 | ↓$0.19 (-1.62%) | 11.52 | 11.88 | 132.29K |
| 2024-12-18 | 11.99 | 11.68 | ↓$0.31 (-2.59%) | 11.68 | 12.08 | 101.07K |
| 2024-12-17 | 11.97 | 11.97 | ↑$0.00 (0.00%) | 11.96 | 12.10 | 135.31K |
| 2024-12-16 | 12.14 | 12.01 | ↓$0.13 (-1.07%) | 12.00 | 12.30 | 162.50K |
| 2024-12-13 | 12.21 | 12.15 | ↓$0.06 (-0.49%) | 12.12 | 12.25 | 40.27K |
| 2024-12-12 | 12.21 | 12.24 | ↑$0.03 (0.25%) | 12.21 | 12.36 | 70.86K |
| 2024-12-11 | 12.69 | 12.27 | ↓$0.42 (-3.31%) | 12.24 | 12.70 | 162.94K |
| 2024-12-10 | 12.65 | 12.53 | ↓$0.12 (-0.95%) | 12.52 | 12.74 | 44.81K |
| 2024-12-09 | 12.75 | 12.68 | ↓$0.07 (-0.55%) | 12.63 | 12.88 | 94.11K |
| 2024-12-06 | 12.89 | 12.81 | ↓$0.08 (-0.62%) | 12.78 | 12.97 | 47.72K |
| 2024-12-05 | 12.84 | 12.81 | ↓$0.03 (-0.23%) | 12.78 | 12.88 | 36.53K |
| 2024-12-04 | 12.88 | 12.82 | ↓$0.06 (-0.47%) | 12.80 | 12.99 | 62.21K |
| 2024-12-03 | 13.06 | 12.95 | ↓$0.11 (-0.84%) | 12.88 | 13.11 | 51.63K |
| 2024-12-02 | 13.18 | 12.97 | ↓$0.21 (-1.59%) | 12.96 | 13.18 | 95.11K |
| 2024-11-29 | 13.20 | 13.16 | ↓$0.04 (-0.30%) | 13.13 | 13.29 | 72.37K |
| 2024-11-27 | 13.00 | 13.10 | ↑$0.10 (0.77%) | 13.00 | 13.12 | 39.94K |
| 2024-11-26 | 13.00 | 12.91 | ↓$0.09 (-0.69%) | 12.85 | 13.00 | 54.91K |
Create an account or log in to view more rows.
$RFI keep it going
$RFI TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$RFI buying this dip
$RFI starting to gap up a little
$RFI I love you!
$RFI ADDING MORE…
$RFI weak
$RFI cup and handle!
$RFI market starting to dump
$RFI buying!