5 DAY PERFORMANCE
-0.18%
1 MONTH PERFORMANCE
+1.00%
3 MONTH PERFORMANCE
-3.88%
6 MONTH PERFORMANCE
-6.06%
YEAR-TO-DATE PERFORMANCE
+1.00%
1 YEAR PERFORMANCE
-6.22%
Cohen & Steers Total Return Realty Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $11.21 | $11.17 (-0.36%) | $11.21 | $11.10 | 121.10 K | $298.19 M |
| 01/29/2026 | $11.00 | $11.15 (1.36%) | $11.19 | $11.00 | 113.95 K | $297.66 M |
| 01/28/2026 | $11.15 | $11.02 (-1.17%) | $11.15 | $11.02 | 84.80 K | $294.19 M |
| 01/27/2026 | $11.14 | $11.15 (0.09%) | $11.16 | $11.11 | 75.40 K | $297.66 M |
| 01/26/2026 | $11.11 | $11.18 (0.63%) | $11.19 | $11.10 | 100.93 K | $298.46 M |
| 01/23/2026 | $11.08 | $11.11 (0.27%) | $11.17 | $11.04 | 98.34 K | $296.59 M |
| 01/22/2026 | $11.18 | $11.08 (-0.89%) | $11.25 | $11.08 | 85.55 K | $295.79 M |
| 01/21/2026 | $11.18 | $11.19 (0.09%) | $11.20 | $11.10 | 145.94 K | $298.73 M |
| 01/20/2026 | $11.22 | $11.11 (-0.98%) | $11.30 | $11.11 | 146.53 K | $296.59 M |
| 01/16/2026 | $11.21 | $11.27 (0.54%) | $11.30 | $11.21 | 150.90 K | $300.86 M |
| 01/15/2026 | $11.20 | $11.21 (0.09%) | $11.25 | $11.18 | 97.32 K | $299.26 M |
| 01/14/2026 | $11.15 | $11.18 (0.27%) | $11.18 | $11.10 | 132.32 K | $298.46 M |
| 01/13/2026 | $11.06 | $11.13 (0.63%) | $11.13 | $10.96 | 163.50 K | $297.13 M |
| 01/12/2026 | $11.10 | $11.10 (0%) | $11.15 | $11.08 | 97.50 K | $296.33 M |
| 01/09/2026 | $11.04 | $11.08 (0.36%) | $11.11 | $11.04 | 90.14 K | $295.79 M |
| 01/08/2026 | $10.94 | $11.03 (0.82%) | $11.09 | $10.94 | 119.24 K | $294.46 M |
| 01/07/2026 | $11.15 | $10.97 (-1.61%) | $11.16 | $10.95 | 182.81 K | $292.85 M |
| 01/06/2026 | $11.02 | $11.09 (0.64%) | $11.10 | $11.00 | 141.20 K | $296.06 M |
| 01/05/2026 | $11.00 | $11.02 (0.18%) | $11.03 | $10.90 | 190.70 K | $294.19 M |
| 01/02/2026 | $11.04 | $11.02 (-0.18%) | $11.17 | $10.98 | 100.00 K | $294.19 M |
| 12/31/2025 | $11.12 | $11.05 (-0.63%) | $11.15 | $11.04 | 167.81 K | $294.99 M |
| 12/30/2025 | $11.00 | $11.12 (1.09%) | $11.12 | $10.99 | 175.00 K | $296.86 M |
| 12/29/2025 | $10.96 | $10.99 (0.27%) | $11.06 | $10.96 | 148.60 K | $293.39 M |
| 12/26/2025 | $10.97 | $10.99 (0.18%) | $11.00 | $10.91 | 106.70 K | $293.39 M |
| 12/24/2025 | $10.88 | $10.97 (0.83%) | $10.99 | $10.88 | 71.53 K | $292.85 M |
| 12/23/2025 | $10.85 | $10.88 (0.28%) | $10.91 | $10.82 | 167.40 K | $290.45 M |
| 12/22/2025 | $10.85 | $10.86 (0.09%) | $10.93 | $10.82 | 118.85 K | $289.92 M |
| 12/19/2025 | $10.89 | $10.88 (-0.09%) | $10.91 | $10.84 | 157.60 K | $290.45 M |
| 12/18/2025 | $11.00 | $10.87 (-1.18%) | $11.00 | $10.87 | 149.64 K | $290.18 M |
| 12/17/2025 | $10.93 | $10.98 (0.46%) | $11.02 | $10.93 | 129.60 K | $293.12 M |
| 12/16/2025 | $10.92 | $10.90 (-0.18%) | $10.97 | $10.90 | 137.10 K | $290.99 M |
| 12/15/2025 | $10.94 | $10.98 (0.37%) | $11.00 | $10.92 | 220.47 K | $293.12 M |
| 12/12/2025 | $11.01 | $10.96 (-0.45%) | $11.03 | $10.92 | 164.63 K | $292.59 M |
| 12/11/2025 | $10.95 | $10.95 (0%) | $11.04 | $10.94 | 139.70 K | $292.32 M |
| 12/10/2025 | $10.98 | $10.95 (-0.27%) | $11.09 | $10.95 | 166.00 K | $292.32 M |
| 12/09/2025 | $11.07 | $11.01 (-0.54%) | $11.17 | $11.01 | 83.10 K | $293.92 M |
| 12/08/2025 | $11.16 | $11.15 (-0.09%) | $11.20 | $11.11 | 132.00 K | $297.66 M |
| 12/05/2025 | $11.22 | $11.17 (-0.45%) | $11.26 | $11.17 | 123.10 K | $298.19 M |
| 12/04/2025 | $11.24 | $11.20 (-0.36%) | $11.30 | $11.20 | 131.99 K | $298.99 M |
| 12/03/2025 | $11.28 | $11.29 (0.09%) | $11.32 | $11.23 | 104.75 K | $301.40 M |
| 12/02/2025 | $11.30 | $11.23 (-0.62%) | $11.34 | $11.23 | 139.30 K | $299.80 M |
| 12/01/2025 | $11.44 | $11.34 (-0.87%) | $11.44 | $11.30 | 126.41 K | $302.73 M |
| 11/28/2025 | $11.41 | $11.40 (-0.09%) | $11.46 | $11.40 | 128.64 K | $304.33 M |
| 11/26/2025 | $11.32 | $11.39 (0.62%) | $11.41 | $11.29 | 157.01 K | $304.07 M |
| 11/25/2025 | $11.18 | $11.28 (0.89%) | $11.33 | $11.18 | 89.60 K | $301.13 M |
| 11/24/2025 | $11.22 | $11.20 (-0.18%) | $11.24 | $11.15 | 157.57 K | $298.99 M |
| 11/21/2025 | $11.06 | $11.18 (1.08%) | $11.24 | $11.06 | 122.20 K | $298.46 M |
| 11/20/2025 | $11.20 | $11.08 (-1.07%) | $11.35 | $11.08 | 170.44 K | $295.79 M |
| 11/19/2025 | $11.31 | $11.17 (-1.24%) | $11.31 | $11.14 | 96.62 K | $298.19 M |
| 11/18/2025 | $11.27 | $11.26 (-0.09%) | $11.36 | $11.20 | 64.12 K | $300.60 M |
| 11/17/2025 | $11.35 | $11.27 (-0.7%) | $11.42 | $11.26 | 94.80 K | $300.86 M |
| 11/14/2025 | $11.40 | $11.37 (-0.26%) | $11.44 | $11.37 | 81.10 K | $303.53 M |
| 11/13/2025 | $11.51 | $11.42 (-0.78%) | $11.52 | $11.40 | 74.00 K | $304.87 M |
| 11/12/2025 | $11.57 | $11.52 (-0.43%) | $11.59 | $11.52 | 77.19 K | $307.54 M |
| 11/11/2025 | $11.52 | $11.62 (0.87%) | $11.68 | $11.52 | 79.23 K | $310.21 M |
| 11/10/2025 | $11.47 | $11.55 (0.7%) | $11.60 | $11.46 | 74.20 K | $308.34 M |
| 11/07/2025 | $11.40 | $11.47 (0.61%) | $11.54 | $11.40 | 52.25 K | $306.20 M |
| 11/06/2025 | $11.53 | $11.45 (-0.69%) | $11.56 | $11.45 | 66.60 K | $305.67 M |
| 11/05/2025 | $11.52 | $11.48 (-0.35%) | $11.53 | $11.48 | 57.30 K | $306.47 M |
| 11/04/2025 | $11.50 | $11.52 (0.17%) | $11.57 | $11.47 | 47.54 K | $307.54 M |
| 11/03/2025 | $11.52 | $11.50 (-0.17%) | $11.63 | $11.46 | 83.94 K | $307.00 M |
| 10/31/2025 | $11.55 | $11.61 (0.52%) | $11.66 | $11.50 | 133.90 K | $309.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
