-
5 DAY PERFORMANCE
-4.62% -
1 MONTH PERFORMANCE
-5.13% -
3 MONTH PERFORMANCE
+0.32% -
6 MONTH PERFORMANCE
+5.00% -
YEAR-TO-DATE PERFORMANCE
+5.36% -
1 YEAR PERFORMANCE
+11.53%
Cohen & Steers Total Return Realty Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $12.34 | $12.38 (0.32%) | $12.54 | $12.33 | 35,052 | $329.53 M |
| 11/14/2024 | $12.60 | $12.42 (-1.43%) | $12.63 | $12.36 | 61,900 | $330.60 M |
| 11/13/2024 | $12.76 | $12.59 (-1.33%) | $12.80 | $12.54 | 63,200 | $335.12 M |
| 11/12/2024 | $12.85 | $12.53 (-2.49%) | $12.92 | $12.51 | 92,100 | $333.52 M |
| 11/11/2024 | $13.06 | $12.98 (-0.61%) | $13.24 | $12.96 | 67,200 | $345.50 M |
| 11/08/2024 | $12.78 | $12.98 (1.56%) | $13.01 | $12.78 | 72,200 | $340.71 M |
| 11/07/2024 | $12.69 | $12.78 (0.71%) | $12.82 | $12.67 | 51,438 | $335.46 M |
| 11/06/2024 | $12.97 | $12.63 (-2.62%) | $12.97 | $12.55 | 87,800 | $331.52 M |
| 11/05/2024 | $12.79 | $12.87 (0.63%) | $12.88 | $12.78 | 22,920 | $337.82 M |
| 11/04/2024 | $12.83 | $12.76 (-0.55%) | $12.87 | $12.73 | 54,500 | $334.93 M |
| 11/01/2024 | $12.86 | $12.71 (-1.17%) | $12.92 | $12.70 | 59,005 | $333.62 M |
| 10/31/2024 | $12.90 | $12.82 (-0.62%) | $12.93 | $12.77 | 113,500 | $336.51 M |
| 10/30/2024 | $12.96 | $12.90 (-0.46%) | $13.05 | $12.88 | 70,709 | $338.61 M |
| 10/29/2024 | $13.10 | $12.89 (-1.6%) | $13.10 | $12.87 | 146,926 | $338.34 M |
| 10/28/2024 | $13.18 | $13.10 (-0.61%) | $13.18 | $13.04 | 114,037 | $343.86 M |
| 10/25/2024 | $13.06 | $13.12 (0.46%) | $13.27 | $13.00 | 478,100 | $344.38 M |
| 10/24/2024 | $12.84 | $12.80 (-0.31%) | $12.84 | $12.77 | 63,300 | $335.98 M |
| 10/23/2024 | $12.74 | $12.76 (0.16%) | $12.86 | $12.74 | 75,100 | $334.93 M |
| 10/22/2024 | $12.78 | $12.76 (-0.16%) | $12.82 | $12.69 | 49,300 | $334.93 M |
| 10/21/2024 | $12.98 | $12.79 (-1.46%) | $13.02 | $12.78 | 40,900 | $335.72 M |
| 10/18/2024 | $12.98 | $12.99 (0.08%) | $13.05 | $12.91 | 51,049 | $340.97 M |
| 10/17/2024 | $13.03 | $12.88 (-1.15%) | $13.10 | $12.88 | 43,049 | $338.08 M |
| 10/16/2024 | $13.03 | $13.05 (0.15%) | $13.14 | $12.92 | 44,400 | $342.54 M |
| 10/15/2024 | $12.94 | $12.96 (0.15%) | $13.03 | $12.88 | 30,100 | $340.18 M |
| 10/14/2024 | $12.88 | $13.00 (0.93%) | $13.11 | $12.88 | 117,700 | $341.23 M |
| 10/11/2024 | $12.87 | $12.88 (0.08%) | $12.94 | $12.84 | 58,645 | $338.08 M |
| 10/10/2024 | $12.89 | $12.90 (0.08%) | $12.94 | $12.84 | 51,400 | $338.61 M |
| 10/09/2024 | $12.78 | $12.92 (1.1%) | $12.92 | $12.78 | 41,200 | $339.13 M |
| 10/08/2024 | $12.94 | $12.82 (-0.93%) | $12.94 | $12.74 | 57,000 | $336.51 M |
| 10/07/2024 | $12.90 | $12.80 (-0.78%) | $12.90 | $12.77 | 60,000 | $340.71 M |
| 10/04/2024 | $12.77 | $12.88 (0.86%) | $12.89 | $12.68 | 65,031 | $342.84 M |
| 10/03/2024 | $12.94 | $12.77 (-1.31%) | $13.03 | $12.75 | 76,700 | $339.91 M |
| 10/02/2024 | $13.01 | $12.95 (-0.46%) | $13.03 | $12.92 | 47,003 | $344.70 M |
| 10/01/2024 | $13.13 | $13.01 (-0.91%) | $13.17 | $13.01 | 45,230 | $346.30 M |
| 09/30/2024 | $12.95 | $13.09 (1.08%) | $13.16 | $12.90 | 87,303 | $348.43 M |
| 09/27/2024 | $12.87 | $12.95 (0.62%) | $12.99 | $12.87 | 59,624 | $344.70 M |
| 09/26/2024 | $13.10 | $12.87 (-1.76%) | $13.10 | $12.86 | 46,300 | $342.57 M |
| 09/25/2024 | $12.94 | $12.99 (0.39%) | $13.05 | $12.94 | 41,100 | $345.77 M |
| 09/24/2024 | $12.96 | $13.01 (0.39%) | $13.04 | $12.90 | 51,401 | $346.30 M |
| 09/23/2024 | $12.86 | $12.95 (0.7%) | $12.99 | $12.84 | 56,400 | $344.70 M |
| 09/20/2024 | $13.01 | $12.80 (-1.61%) | $13.04 | $12.75 | 74,500 | $340.71 M |
| 09/19/2024 | $13.30 | $12.92 (-2.86%) | $13.34 | $12.90 | 139,100 | $343.91 M |
| 09/18/2024 | $13.18 | $13.15 (-0.23%) | $13.35 | $13.13 | 91,522 | $350.03 M |
| 09/17/2024 | $13.38 | $13.15 (-1.72%) | $13.39 | $13.15 | 41,844 | $350.03 M |
| 09/16/2024 | $13.26 | $13.37 (0.83%) | $13.39 | $13.21 | 49,400 | $355.88 M |
| 09/13/2024 | $13.25 | $13.17 (-0.6%) | $13.28 | $13.15 | 63,300 | $350.56 M |
| 09/12/2024 | $13.30 | $13.20 (-0.75%) | $13.30 | $13.15 | 39,600 | $351.36 M |
| 09/11/2024 | $13.38 | $13.29 (-0.67%) | $13.38 | $13.09 | 24,447 | $353.75 M |
| 09/10/2024 | $13.32 | $13.31 (-0.08%) | $13.39 | $13.13 | 46,400 | $354.29 M |
| 09/09/2024 | $13.09 | $13.31 (1.68%) | $13.33 | $13.09 | 41,100 | $354.29 M |
| 09/06/2024 | $13.21 | $13.15 (-0.45%) | $13.21 | $13.10 | 51,739 | $350.03 M |
| 09/05/2024 | $13.27 | $13.25 (-0.15%) | $13.36 | $13.18 | 28,038 | $352.69 M |
| 09/04/2024 | $13.22 | $13.29 (0.53%) | $13.39 | $13.20 | 62,400 | $353.75 M |
| 09/03/2024 | $13.07 | $13.20 (0.99%) | $13.35 | $13.02 | 95,127 | $351.36 M |
| 08/30/2024 | $13.06 | $13.09 (0.23%) | $13.44 | $12.98 | 93,442 | $347.39 M |
| 08/29/2024 | $12.94 | $12.94 (0%) | $13.00 | $12.89 | 48,700 | $343.41 M |
| 08/28/2024 | $12.93 | $12.89 (-0.31%) | $13.04 | $12.87 | 42,000 | $342.09 M |
| 08/27/2024 | $12.97 | $13.02 (0.39%) | $13.03 | $12.86 | 59,827 | $345.54 M |
| 08/26/2024 | $12.75 | $13.00 (1.96%) | $13.02 | $12.66 | 175,800 | $345.01 M |
| 08/23/2024 | $12.52 | $12.69 (1.36%) | $12.83 | $12.52 | 47,104 | $336.78 M |
| 08/22/2024 | $12.48 | $12.51 (0.24%) | $12.57 | $12.44 | 16,700 | $332.00 M |
| 08/21/2024 | $12.40 | $12.45 (0.4%) | $12.56 | $12.34 | 41,100 | $330.41 M |
| 08/20/2024 | $12.46 | $12.35 (-0.88%) | $12.51 | $12.35 | 29,700 | $327.76 M |
| 08/19/2024 | $12.32 | $12.45 (1.06%) | $12.56 | $12.32 | 52,910 | $330.41 M |
| 08/16/2024 | $12.40 | $12.34 (-0.48%) | $12.50 | $12.32 | 31,029 | $327.49 M |