5 DAY PERFORMANCE
+1.52%
1 MONTH PERFORMANCE
+1.60%
3 MONTH PERFORMANCE
+5.33%
6 MONTH PERFORMANCE
+4.06%
YEAR-TO-DATE PERFORMANCE
+4.15%
1 YEAR PERFORMANCE
+0.08%
Cohen & Steers Total Return Realty Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/14/2025 | $11.95 | $12.08 (1.09%) | $12.08 | $11.95 | 117.50 K | $322.36 M |
| 07/11/2025 | $11.91 | $11.89 (-0.17%) | $11.99 | $11.88 | 94.60 K | $317.29 M |
| 07/10/2025 | $11.92 | $11.91 (-0.08%) | $11.97 | $11.85 | 171.64 K | $317.82 M |
| 07/09/2025 | $12.00 | $11.88 (-1%) | $12.00 | $11.88 | 99.13 K | $317.02 M |
| 07/08/2025 | $11.99 | $12.00 (0.08%) | $12.07 | $11.99 | 39.70 K | $320.23 M |
| 07/07/2025 | $12.12 | $12.04 (-0.66%) | $12.15 | $11.96 | 81.60 K | $321.29 M |
| 07/03/2025 | $12.16 | $12.14 (-0.16%) | $12.18 | $12.11 | 27.70 K | $323.96 M |
| 07/02/2025 | $12.11 | $12.13 (0.17%) | $12.16 | $12.07 | 44.64 K | $323.69 M |
| 07/01/2025 | $12.06 | $12.12 (0.5%) | $12.18 | $12.05 | 69.30 K | $323.43 M |
| 06/30/2025 | $12.07 | $12.06 (-0.08%) | $12.07 | $11.95 | 75.41 K | $321.83 M |
| 06/27/2025 | $11.85 | $11.98 (1.1%) | $12.04 | $11.75 | 59.40 K | $319.69 M |
| 06/26/2025 | $11.91 | $11.84 (-0.59%) | $11.93 | $11.77 | 63.30 K | $315.96 M |
| 06/25/2025 | $11.99 | $11.91 (-0.67%) | $11.99 | $11.89 | 43.50 K | $317.82 M |
| 06/24/2025 | $12.02 | $12.05 (0.25%) | $12.08 | $12.02 | 52.90 K | $321.56 M |
| 06/23/2025 | $11.80 | $11.99 (1.61%) | $12.03 | $11.79 | 50.34 K | $319.96 M |
| 06/20/2025 | $11.96 | $11.83 (-1.09%) | $12.00 | $11.81 | 41.15 K | $315.69 M |
| 06/18/2025 | $11.85 | $11.92 (0.59%) | $12.07 | $11.85 | 46.20 K | $318.09 M |
| 06/17/2025 | $11.96 | $11.83 (-1.09%) | $11.98 | $11.81 | 49.43 K | $315.69 M |
| 06/16/2025 | $11.91 | $11.96 (0.42%) | $12.05 | $11.89 | 43.03 K | $319.16 M |
| 06/13/2025 | $11.93 | $11.87 (-0.5%) | $11.99 | $11.84 | 44.70 K | $316.76 M |
| 06/12/2025 | $12.01 | $12.00 (-0.08%) | $12.06 | $11.98 | 53.12 K | $320.23 M |
| 06/11/2025 | $12.04 | $12.01 (-0.25%) | $12.08 | $12.00 | 42.13 K | $320.49 M |
| 06/10/2025 | $12.00 | $12.04 (0.33%) | $12.07 | $11.99 | 46.05 K | $321.29 M |
| 06/09/2025 | $12.01 | $12.08 (0.58%) | $12.13 | $11.97 | 59.30 K | $322.36 M |
| 06/06/2025 | $12.07 | $12.01 (-0.5%) | $12.15 | $12.00 | 40.40 K | $320.49 M |
| 06/05/2025 | $12.15 | $12.00 (-1.23%) | $12.15 | $12.00 | 52.14 K | $320.23 M |
| 06/04/2025 | $12.10 | $12.13 (0.25%) | $12.15 | $12.04 | 55.84 K | $323.69 M |
| 06/03/2025 | $12.16 | $12.07 (-0.74%) | $12.16 | $11.95 | 48.02 K | $322.09 M |
| 06/02/2025 | $12.13 | $12.11 (-0.16%) | $12.13 | $12.01 | 77.40 K | $323.16 M |
| 05/30/2025 | $12.14 | $12.13 (-0.08%) | $12.14 | $12.01 | 96.64 K | $323.69 M |
| 05/29/2025 | $11.85 | $12.04 (1.6%) | $12.04 | $11.81 | 53.23 K | $321.29 M |
| 05/28/2025 | $11.82 | $11.79 (-0.25%) | $11.88 | $11.76 | 36.54 K | $314.62 M |
| 05/27/2025 | $11.78 | $11.86 (0.68%) | $11.87 | $11.76 | 72.83 K | $316.49 M |
| 05/23/2025 | $11.70 | $11.70 (0%) | $11.78 | $11.60 | 44.30 K | $312.22 M |
| 05/22/2025 | $11.79 | $11.79 (0%) | $11.87 | $11.64 | 51.74 K | $314.62 M |
| 05/21/2025 | $11.99 | $11.80 (-1.58%) | $12.01 | $11.80 | 46.81 K | $314.89 M |
| 05/20/2025 | $12.08 | $12.01 (-0.58%) | $12.11 | $11.99 | 37.50 K | $320.49 M |
| 05/19/2025 | $12.04 | $12.10 (0.5%) | $12.11 | $11.96 | 37.83 K | $322.89 M |
| 05/16/2025 | $12.00 | $12.12 (1%) | $12.12 | $11.83 | 45.44 K | $323.43 M |
| 05/15/2025 | $11.76 | $11.96 (1.7%) | $11.99 | $11.76 | 43.90 K | $319.16 M |
| 05/14/2025 | $12.02 | $11.83 (-1.58%) | $12.02 | $11.79 | 110.00 K | $315.69 M |
| 05/13/2025 | $12.09 | $12.07 (-0.17%) | $12.12 | $11.92 | 96.80 K | $322.09 M |
| 05/12/2025 | $12.18 | $12.22 (0.33%) | $12.24 | $12.15 | 96.30 K | $326.10 M |
| 05/09/2025 | $12.09 | $12.14 (0.41%) | $12.14 | $12.00 | 37.60 K | $323.96 M |
| 05/08/2025 | $12.10 | $12.02 (-0.66%) | $12.10 | $11.94 | 50.93 K | $320.76 M |
| 05/07/2025 | $12.00 | $12.09 (0.75%) | $12.13 | $12.00 | 40.40 K | $322.63 M |
| 05/06/2025 | $12.04 | $12.00 (-0.33%) | $12.10 | $11.92 | 31.24 K | $320.23 M |
| 05/05/2025 | $12.12 | $12.12 (0%) | $12.16 | $12.00 | 52.91 K | $323.43 M |
| 05/02/2025 | $12.10 | $12.14 (0.33%) | $12.17 | $12.02 | 68.52 K | $323.96 M |
| 05/01/2025 | $11.82 | $11.98 (1.35%) | $12.06 | $11.82 | 56.53 K | $319.69 M |
| 04/30/2025 | $11.81 | $11.82 (0.08%) | $11.86 | $11.66 | 60.01 K | $315.42 M |
| 04/29/2025 | $11.73 | $11.85 (1.02%) | $11.88 | $11.69 | 52.52 K | $316.22 M |
| 04/28/2025 | $11.63 | $11.70 (0.6%) | $11.74 | $11.57 | 51.40 K | $312.22 M |
| 04/25/2025 | $11.66 | $11.59 (-0.6%) | $11.69 | $11.56 | 53.98 K | $308.50 M |
| 04/24/2025 | $11.58 | $11.64 (0.52%) | $11.74 | $11.58 | 22.84 K | $309.83 M |
| 04/23/2025 | $11.69 | $11.61 (-0.68%) | $11.89 | $11.58 | 46.80 K | $309.04 M |
| 04/22/2025 | $11.41 | $11.56 (1.31%) | $11.65 | $11.41 | 39.70 K | $307.71 M |
| 04/21/2025 | $11.56 | $11.34 (-1.9%) | $11.56 | $11.33 | 67.00 K | $301.85 M |
| 04/17/2025 | $11.48 | $11.66 (1.57%) | $11.70 | $11.48 | 32.10 K | $310.37 M |
| 04/16/2025 | $11.51 | $11.44 (-0.61%) | $11.54 | $11.30 | 51.11 K | $304.51 M |
| 04/15/2025 | $11.45 | $11.48 (0.26%) | $11.54 | $11.39 | 30.71 K | $305.58 M |
| 04/14/2025 | $11.25 | $11.45 (1.78%) | $11.49 | $11.16 | 67.80 K | $304.78 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.
