-
5 DAY PERFORMANCE
-0.54% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
+11.94% -
6 MONTH PERFORMANCE
+8.83% -
YEAR-TO-DATE PERFORMANCE
+10.13% -
1 YEAR PERFORMANCE
+23.47%
Cohen & Steers Total Return Realty Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/15/2024 | $12.40 | $12.43 (0.24%) | $12.52 | $12.38 | 56,227 | $329.88 M |
| 08/14/2024 | $12.30 | $12.41 (0.89%) | $12.44 | $12.24 | 54,500 | $329.35 M |
| 08/13/2024 | $12.16 | $12.32 (1.32%) | $12.39 | $12.16 | 45,500 | $326.96 M |
| 08/12/2024 | $12.32 | $12.24 (-0.65%) | $12.40 | $12.22 | 58,800 | $324.84 M |
| 08/09/2024 | $12.30 | $12.35 (0.41%) | $12.49 | $12.28 | 28,000 | $327.76 M |
| 08/08/2024 | $12.30 | $12.30 (0%) | $12.36 | $12.26 | 33,623 | $326.43 M |
| 08/07/2024 | $12.38 | $12.28 (-0.81%) | $12.48 | $12.25 | 44,800 | $325.90 M |
| 08/06/2024 | $12.15 | $12.28 (1.07%) | $12.38 | $12.14 | 72,900 | $325.90 M |
| 08/05/2024 | $12.30 | $12.16 (-1.14%) | $12.39 | $12.12 | 60,100 | $322.71 M |
| 08/02/2024 | $12.45 | $12.52 (0.56%) | $12.58 | $12.39 | 51,300 | $332.27 M |
| 08/01/2024 | $12.45 | $12.47 (0.16%) | $12.55 | $12.42 | 38,900 | $330.94 M |
| 07/31/2024 | $12.50 | $12.42 (-0.64%) | $12.65 | $12.34 | 114,800 | $329.61 M |
| 07/30/2024 | $12.15 | $12.43 (2.3%) | $12.45 | $12.15 | 39,449 | $329.88 M |
| 07/29/2024 | $12.06 | $12.15 (0.75%) | $12.16 | $12.03 | 48,606 | $322.45 M |
| 07/26/2024 | $12.20 | $12.04 (-1.31%) | $12.20 | $12.02 | 49,100 | $319.53 M |
| 07/25/2024 | $12.02 | $12.05 (0.25%) | $12.18 | $12.02 | 44,300 | $319.79 M |
| 07/24/2024 | $12.01 | $12.01 (0%) | $12.17 | $12.01 | 84,900 | $318.73 M |
| 07/23/2024 | $12.02 | $12.10 (0.67%) | $12.17 | $11.98 | 52,004 | $321.12 M |
| 07/22/2024 | $11.96 | $12.00 (0.33%) | $12.03 | $11.92 | 59,400 | $318.47 M |
| 07/19/2024 | $11.95 | $11.94 (-0.08%) | $12.07 | $11.91 | 42,400 | $316.88 M |
| 07/18/2024 | $11.99 | $11.97 (-0.17%) | $12.21 | $11.97 | 57,413 | $317.67 M |
| 07/17/2024 | $11.93 | $12.03 (0.84%) | $12.16 | $11.56 | 123,000 | $319.26 M |
| 07/16/2024 | $12.00 | $12.19 (1.58%) | $12.20 | $12.00 | 56,600 | $323.51 M |
| 07/15/2024 | $12.11 | $12.03 (-0.66%) | $12.11 | $12.01 | 74,800 | $319.26 M |
| 07/12/2024 | $11.99 | $12.05 (0.5%) | $12.07 | $11.97 | 65,000 | $319.79 M |
| 07/11/2024 | $11.80 | $11.94 (1.19%) | $11.99 | $11.79 | 67,915 | $316.88 M |
| 07/10/2024 | $11.72 | $11.70 (-0.17%) | $11.72 | $11.62 | 76,244 | $310.51 M |
| 07/09/2024 | $11.69 | $11.71 (0.17%) | $11.72 | $11.51 | 77,126 | $310.77 M |
| 07/08/2024 | $11.66 | $11.63 (-0.26%) | $11.66 | $11.57 | 53,400 | $308.65 M |
| 07/05/2024 | $11.60 | $11.66 (0.52%) | $11.69 | $11.50 | 97,900 | $309.44 M |
| 07/03/2024 | $11.61 | $11.47 (-1.21%) | $11.61 | $11.45 | 57,100 | $304.40 M |
| 07/02/2024 | $11.50 | $11.61 (0.96%) | $11.66 | $11.50 | 48,500 | $308.12 M |
| 07/01/2024 | $11.53 | $11.53 (0%) | $11.60 | $11.46 | 59,608 | $305.99 M |