Cohen & Steers Total Retu... (RFI)
12.30
-0.10 (-0.81%)
At close: Mar 04, 2025, 3:59 PM
12.28
-0.20%
After-hours: Mar 04, 2025, 04:10 PM EST
RFI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 12.35 | 12.52 | 12.35 | 12.40 | 0.00 | 0.00% | 63,091 |
| Feb 28, 2025 | 12.34 | 12.44 | 12.30 | 12.40 | 0.15 | 1.22% | 72,620 |
| Feb 27, 2025 | 12.24 | 12.29 | 12.19 | 12.25 | 0.05 | 0.41% | 49,909 |
| Feb 26, 2025 | 12.25 | 12.30 | 12.19 | 12.20 | -0.08 | -0.65% | 65,100 |
| Feb 25, 2025 | 12.16 | 12.30 | 12.10 | 12.28 | 0.12 | 0.99% | 58,300 |
| Feb 24, 2025 | 12.10 | 12.20 | 12.04 | 12.16 | 0.03 | 0.25% | 55,208 |
| Feb 21, 2025 | 12.17 | 12.17 | 12.07 | 12.13 | 0.01 | 0.08% | 55,300 |
| Feb 20, 2025 | 12.08 | 12.13 | 12.05 | 12.12 | 0.02 | 0.17% | 39,500 |
| Feb 19, 2025 | 12.13 | 12.13 | 12.06 | 12.10 | -0.05 | -0.41% | 41,600 |
| Feb 18, 2025 | 12.13 | 12.16 | 12.10 | 12.15 | 0.02 | 0.16% | 41,900 |
| Feb 14, 2025 | 12.13 | 12.21 | 12.10 | 12.13 | -0.02 | -0.16% | 74,500 |
| Feb 13, 2025 | 12.03 | 12.15 | 12.01 | 12.15 | 0.15 | 1.25% | 50,800 |
| Feb 12, 2025 | 11.99 | 12.08 | 11.96 | 12.00 | -0.10 | -0.83% | 105,168 |
| Feb 11, 2025 | 12.02 | 12.29 | 12.02 | 12.10 | -0.07 | -0.58% | 72,715 |
| Feb 10, 2025 | 12.11 | 12.29 | 12.02 | 12.17 | 0.03 | 0.25% | 118,300 |
| Feb 7, 2025 | 12.21 | 12.21 | 12.05 | 12.14 | -0.05 | -0.41% | 88,127 |
| Feb 6, 2025 | 12.13 | 12.22 | 12.09 | 12.19 | 0.09 | 0.74% | 115,922 |
| Feb 5, 2025 | 11.99 | 12.15 | 11.96 | 12.10 | 0.10 | 0.83% | 58,800 |
| Feb 4, 2025 | 11.88 | 12.00 | 11.88 | 12.00 | 0.10 | 0.84% | 65,900 |
| Feb 3, 2025 | 11.56 | 11.96 | 11.56 | 11.90 | 0.00 | 0.00% | 75,800 |
| Jan 31, 2025 | 11.94 | 12.03 | 11.90 | 11.90 | 0.01 | 0.08% | 55,946 |
| Jan 30, 2025 | 11.90 | 12.00 | 11.81 | 11.89 | 0.13 | 1.11% | 88,709 |
| Jan 29, 2025 | 11.88 | 11.90 | 11.69 | 11.76 | -0.12 | -1.01% | 70,154 |
| Jan 28, 2025 | 11.94 | 11.96 | 11.82 | 11.88 | -0.06 | -0.50% | 62,433 |
| Jan 27, 2025 | 11.85 | 11.99 | 11.84 | 11.94 | 0.07 | 0.59% | 76,609 |
| Jan 24, 2025 | 11.84 | 11.93 | 11.80 | 11.87 | 0.03 | 0.25% | 80,200 |
| Jan 23, 2025 | 11.91 | 11.92 | 11.80 | 11.84 | -0.10 | -0.84% | 68,004 |
| Jan 22, 2025 | 12.05 | 12.05 | 11.90 | 11.94 | -0.10 | -0.83% | 48,344 |
| Jan 21, 2025 | 12.04 | 12.10 | 11.98 | 12.04 | 0.11 | 0.92% | 90,621 |
| Jan 17, 2025 | 11.91 | 11.99 | 11.81 | 11.93 | 0.06 | 0.51% | 56,900 |
| Jan 16, 2025 | 11.65 | 11.87 | 11.61 | 11.87 | 0.24 | 2.06% | 111,200 |
| Jan 15, 2025 | 11.70 | 11.79 | 11.58 | 11.63 | 0.04 | 0.35% | 68,648 |
| Jan 14, 2025 | 11.55 | 11.62 | 11.50 | 11.59 | 0.02 | 0.17% | 84,200 |
| Jan 13, 2025 | 11.48 | 11.59 | 11.46 | 11.57 | 0.13 | 1.14% | 74,700 |
| Jan 10, 2025 | 11.50 | 11.55 | 11.42 | 11.44 | -0.19 | -1.63% | 108,737 |
| Jan 8, 2025 | 11.67 | 11.68 | 11.54 | 11.63 | 0.02 | 0.17% | 69,713 |
| Jan 7, 2025 | 11.65 | 11.75 | 11.57 | 11.61 | -0.05 | -0.43% | 125,900 |
| Jan 6, 2025 | 11.83 | 11.85 | 11.65 | 11.66 | -0.03 | -0.26% | 122,634 |
| Jan 3, 2025 | 11.58 | 11.74 | 11.58 | 11.69 | 0.11 | 0.95% | 55,200 |
| Jan 2, 2025 | 11.68 | 11.73 | 11.55 | 11.58 | 0.00 | 0.00% | 99,900 |
| Dec 31, 2024 | 11.60 | 11.66 | 11.50 | 11.58 | 0.05 | 0.43% | 187,527 |
| Dec 30, 2024 | 11.43 | 11.61 | 11.43 | 11.53 | -0.12 | -1.03% | 254,144 |
| Dec 27, 2024 | 11.70 | 11.77 | 11.62 | 11.65 | -0.09 | -0.77% | 84,000 |
| Dec 26, 2024 | 11.68 | 11.78 | 11.65 | 11.74 | -0.01 | -0.09% | 94,300 |
| Dec 24, 2024 | 11.70 | 11.76 | 11.60 | 11.75 | 0.09 | 0.77% | 59,300 |
| Dec 23, 2024 | 11.72 | 11.74 | 11.56 | 11.66 | -0.03 | -0.26% | 128,218 |
| Dec 20, 2024 | 11.55 | 11.83 | 11.55 | 11.69 | 0.17 | 1.48% | 103,780 |
| Dec 19, 2024 | 11.71 | 11.88 | 11.52 | 11.52 | -0.16 | -1.37% | 132,300 |
| Dec 18, 2024 | 11.99 | 12.08 | 11.68 | 11.68 | -0.29 | -2.42% | 101,100 |
| Dec 17, 2024 | 11.97 | 12.10 | 11.96 | 11.97 | -0.04 | -0.33% | 135,305 |