Cohen & Steers Total Return Realty Fund, Inc.RFINYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $11.96 | $12.02 | $11.80 | $12.00 | 192,589 |
| 3/2/2026 | $11.95 | $12.05 | $11.93 | $12.03 | 84,609 |
| 2/27/2026 | $12.00 | $12.07 | $11.93 | $12.00 | 165,500 |
| 2/26/2026 | $11.95 | $12.00 | $11.92 | $12.00 | 58,700 |
| 2/25/2026 | $11.93 | $11.96 | $11.86 | $11.91 | 48,900 |
| 2/24/2026 | $11.95 | $11.95 | $11.80 | $11.91 | 56,338 |
| 2/23/2026 | $11.94 | $11.96 | $11.88 | $11.93 | 94,227 |
| 2/20/2026 | $11.75 | $11.88 | $11.75 | $11.87 | 81,300 |
| 2/19/2026 | $11.85 | $11.91 | $11.75 | $11.80 | 94,120 |
| 2/18/2026 | $12.00 | $12.00 | $11.80 | $11.85 | 71,600 |
| 2/17/2026 | $11.94 | $12.00 | $11.89 | $12.00 | 107,356 |
| 2/13/2026 | $11.85 | $11.99 | $11.82 | $11.94 | 106,400 |
| 2/12/2026 | $11.87 | $11.97 | $11.82 | $11.85 | 162,223 |
| 2/11/2026 | $11.76 | $11.76 | $11.63 | $11.75 | 129,920 |
| 2/10/2026 | $11.50 | $11.72 | $11.49 | $11.69 | 139,500 |
| 2/9/2026 | $11.64 | $11.65 | $11.40 | $11.57 | 339,300 |
| 2/6/2026 | $11.33 | $11.45 | $11.31 | $11.44 | 111,645 |
| 2/5/2026 | $11.23 | $11.34 | $11.19 | $11.27 | 180,927 |
| 2/4/2026 | $11.13 | $11.29 | $11.12 | $11.28 | 88,515 |
| 2/3/2026 | $11.11 | $11.19 | $11.06 | $11.09 | 113,230 |
| 2/2/2026 | $11.20 | $11.23 | $11.18 | $11.18 | 67,500 |
| 1/30/2026 | $11.21 | $11.21 | $11.10 | $11.17 | 121,116 |
| 1/29/2026 | $11.00 | $11.19 | $11.00 | $11.15 | 113,949 |
| 1/28/2026 | $11.15 | $11.15 | $11.02 | $11.02 | 84,800 |
| 1/27/2026 | $11.14 | $11.16 | $11.11 | $11.15 | 75,400 |
| 1/26/2026 | $11.11 | $11.19 | $11.10 | $11.18 | 100,926 |
| 1/23/2026 | $11.08 | $11.17 | $11.04 | $11.11 | 98,343 |
| 1/22/2026 | $11.18 | $11.25 | $11.08 | $11.08 | 85,548 |
| 1/21/2026 | $11.18 | $11.20 | $11.10 | $11.19 | 145,936 |
| 1/20/2026 | $11.22 | $11.30 | $11.11 | $11.11 | 146,526 |
| 1/16/2026 | $11.21 | $11.30 | $11.21 | $11.27 | 150,900 |
| 1/15/2026 | $11.20 | $11.25 | $11.18 | $11.21 | 97,315 |
| 1/14/2026 | $11.15 | $11.18 | $11.10 | $11.18 | 132,318 |
| 1/13/2026 | $11.06 | $11.13 | $10.96 | $11.13 | 163,500 |
| 1/12/2026 | $11.10 | $11.15 | $11.08 | $11.10 | 97,500 |
| 1/9/2026 | $11.04 | $11.11 | $11.04 | $11.08 | 90,138 |
| 1/8/2026 | $10.94 | $11.09 | $10.94 | $11.03 | 119,238 |
| 1/7/2026 | $11.15 | $11.16 | $10.95 | $10.97 | 182,805 |
| 1/6/2026 | $11.02 | $11.10 | $11.00 | $11.09 | 141,200 |
| 1/5/2026 | $11.00 | $11.03 | $10.90 | $11.02 | 190,700 |
| 1/2/2026 | $11.04 | $11.17 | $10.98 | $11.02 | 100,000 |
| 12/31/2025 | $11.12 | $11.15 | $11.04 | $11.05 | 167,810 |
| 12/30/2025 | $11.00 | $11.12 | $10.99 | $11.12 | 175,000 |
| 12/29/2025 | $10.96 | $11.06 | $10.96 | $10.99 | 148,600 |
| 12/26/2025 | $10.97 | $11.00 | $10.91 | $10.99 | 106,700 |
| 12/24/2025 | $10.88 | $10.99 | $10.88 | $10.97 | 71,534 |
| 12/23/2025 | $10.85 | $10.91 | $10.82 | $10.88 | 167,400 |
| 12/22/2025 | $10.85 | $10.93 | $10.82 | $10.86 | 118,848 |
| 12/19/2025 | $10.89 | $10.91 | $10.84 | $10.88 | 157,600 |
| 12/18/2025 | $11.00 | $11.00 | $10.87 | $10.87 | 149,639 |
| 12/17/2025 | $10.93 | $11.02 | $10.93 | $10.98 | 129,602 |
| 12/16/2025 | $10.92 | $10.97 | $10.90 | $10.90 | 137,100 |
| 12/15/2025 | $10.94 | $11.00 | $10.92 | $10.98 | 220,465 |
| 12/12/2025 | $11.01 | $11.03 | $10.92 | $10.96 | 164,626 |
| 12/11/2025 | $10.95 | $11.04 | $10.94 | $10.95 | 139,700 |
| 12/10/2025 | $10.98 | $11.09 | $10.95 | $10.95 | 166,000 |
| 12/9/2025 | $11.07 | $11.17 | $11.01 | $11.01 | 83,100 |
| 12/8/2025 | $11.16 | $11.20 | $11.11 | $11.15 | 132,000 |
| 12/5/2025 | $11.22 | $11.26 | $11.17 | $11.17 | 123,100 |
| 12/4/2025 | $11.24 | $11.30 | $11.20 | $11.20 | 131,993 |