Cohen & Steers Total Retu... (RFI)
NYSE: RFI
· Real-Time Price · USD
11.89
-0.11 (-0.92%)
At close: Jul 09, 2025, 3:59 PM
RFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 11.99 | 12.07 | 11.99 | 12.00 | 12.00 | -0.33% | 39,683 |
| Jul 7, 2025 | 12.12 | 12.15 | 11.96 | 12.04 | 12.04 | -0.82% | 81,600 |
| Jul 3, 2025 | 12.16 | 12.18 | 12.11 | 12.14 | 12.14 | 0.08% | 27,700 |
| Jul 2, 2025 | 12.11 | 12.16 | 12.07 | 12.13 | 12.13 | 0.08% | 44,639 |
| Jul 1, 2025 | 12.06 | 12.18 | 12.05 | 12.12 | 12.12 | 0.50% | 69,300 |
| Jun 30, 2025 | 12.07 | 12.07 | 11.95 | 12.06 | 12.06 | 0.67% | 75,411 |
| Jun 27, 2025 | 11.85 | 12.04 | 11.75 | 11.98 | 11.98 | 1.18% | 59,400 |
| Jun 26, 2025 | 11.91 | 11.93 | 11.77 | 11.84 | 11.84 | -0.59% | 63,300 |
| Jun 25, 2025 | 11.99 | 11.99 | 11.89 | 11.91 | 11.91 | -1.16% | 43,500 |
| Jun 24, 2025 | 12.02 | 12.08 | 12.02 | 12.05 | 12.05 | 0.50% | 52,900 |
| Jun 23, 2025 | 11.80 | 12.03 | 11.79 | 11.99 | 11.99 | 1.35% | 50,335 |
| Jun 20, 2025 | 11.96 | 12.00 | 11.81 | 11.83 | 11.83 | -0.76% | 41,146 |
| Jun 18, 2025 | 11.85 | 12.07 | 11.85 | 11.92 | 11.92 | 0.76% | 46,204 |
| Jun 17, 2025 | 11.96 | 11.98 | 11.81 | 11.83 | 11.83 | -1.09% | 49,429 |
| Jun 16, 2025 | 11.91 | 12.05 | 11.89 | 11.96 | 11.96 | 0.76% | 43,028 |
| Jun 13, 2025 | 11.93 | 11.99 | 11.84 | 11.87 | 11.87 | -1.08% | 44,700 |
| Jun 12, 2025 | 12.01 | 12.06 | 11.98 | 12.00 | 12.00 | -0.08% | 53,117 |
| Jun 11, 2025 | 12.04 | 12.08 | 12.00 | 12.01 | 12.01 | -0.25% | 42,133 |
| Jun 10, 2025 | 12.00 | 12.07 | 11.99 | 12.04 | 12.04 | -0.33% | 46,048 |
| Jun 9, 2025 | 12.01 | 12.13 | 11.97 | 12.08 | 12.00 | 0.58% | 59,300 |