5 DAY PERFORMANCE
-1.67%
1 MONTH PERFORMANCE
-2.69%
3 MONTH PERFORMANCE
-6.58%
6 MONTH PERFORMANCE
-7.58%
YEAR-TO-DATE PERFORMANCE
-3.20%
1 YEAR PERFORMANCE
-12.56%
Cohen & Steers Total Return Realty Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $11.24 | $11.20 (-0.36%) | $11.30 | $11.20 | 130.20 K | $301.00 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 |
| 10/30/2025 | $11.45 | $11.53 (0.7%) | $11.58 | $11.43 | 79.55 K | $307.80 M |
| 10/29/2025 | $11.57 | $11.42 (-1.3%) | $11.66 | $11.37 | 107.00 K | $304.87 M |
| 10/28/2025 | $11.82 | $11.57 (-2.12%) | $11.82 | $11.55 | 134.64 K | $308.87 M |
| 10/27/2025 | $11.83 | $11.80 (-0.25%) | $11.87 | $11.75 | 153.60 K | $315.01 M |
| 10/24/2025 | $11.89 | $11.83 (-0.5%) | $11.93 | $11.82 | 105.77 K | $315.81 M |
| 10/23/2025 | $11.90 | $11.84 (-0.5%) | $11.90 | $11.84 | 32.10 K | $316.08 M |
| 10/22/2025 | $11.88 | $11.86 (-0.17%) | $11.93 | $11.84 | 52.42 K | $316.61 M |
| 10/21/2025 | $11.88 | $11.86 (-0.17%) | $11.93 | $11.85 | 19.00 K | $316.61 M |
| 10/20/2025 | $11.83 | $11.87 (0.34%) | $12.02 | $11.83 | 58.40 K | $316.88 M |
| 10/17/2025 | $11.86 | $11.85 (-0.08%) | $11.90 | $11.82 | 42.94 K | $316.35 M |
| 10/16/2025 | $11.95 | $11.85 (-0.84%) | $11.97 | $11.84 | 32.90 K | $316.35 M |
| 10/15/2025 | $11.76 | $11.89 (1.11%) | $11.97 | $11.76 | 45.30 K | $317.41 M |
| 10/14/2025 | $11.71 | $11.74 (0.26%) | $11.75 | $11.70 | 59.41 K | $313.41 M |
| 10/13/2025 | $11.76 | $11.76 (0%) | $11.80 | $11.74 | 33.90 K | $313.94 M |
| 10/10/2025 | $11.87 | $11.74 (-1.1%) | $11.89 | $11.72 | 79.40 K | $313.41 M |
| 10/09/2025 | $11.88 | $11.83 (-0.42%) | $12.00 | $11.83 | 78.13 K | $315.81 M |
| 10/08/2025 | $11.96 | $11.92 (-0.33%) | $12.00 | $11.90 | 33.44 K | $318.22 M |
| 10/07/2025 | $11.99 | $11.97 (-0.17%) | $12.02 | $11.91 | 58.10 K | $319.55 M |
| 10/06/2025 | $12.10 | $11.99 (-0.91%) | $12.10 | $11.96 | 61.64 K | $320.08 M |
| 10/03/2025 | $12.06 | $12.12 (0.5%) | $12.17 | $12.06 | 33.44 K | $323.55 M |
| 10/02/2025 | $12.15 | $12.08 (-0.58%) | $12.15 | $12.00 | 90.34 K | $322.49 M |
| 10/01/2025 | $12.10 | $12.10 (0%) | $12.10 | $12.02 | 59.50 K | $323.02 M |
| 09/30/2025 | $12.09 | $12.10 (0.08%) | $12.10 | $11.99 | 66.90 K | $323.02 M |
| 09/29/2025 | $12.03 | $12.04 (0.08%) | $12.04 | $11.96 | 67.83 K | $321.42 M |
| 09/26/2025 | $11.94 | $12.00 (0.5%) | $12.00 | $11.89 | 36.33 K | $320.23 M |
| 09/25/2025 | $11.91 | $11.88 (-0.25%) | $11.92 | $11.86 | 35.80 K | $317.02 M |
| 09/24/2025 | $12.00 | $11.92 (-0.67%) | $12.05 | $11.90 | 44.63 K | $318.09 M |
| 09/23/2025 | $11.90 | $11.94 (0.34%) | $12.00 | $11.90 | 44.40 K | $318.62 M |
| 09/22/2025 | $11.93 | $11.89 (-0.34%) | $11.99 | $11.87 | 45.00 K | $317.29 M |
| 09/19/2025 | $12.01 | $11.95 (-0.5%) | $12.04 | $11.95 | 46.33 K | $318.89 M |
| 09/18/2025 | $12.04 | $11.99 (-0.42%) | $12.04 | $11.97 | 38.13 K | $319.96 M |
| 09/17/2025 | $12.00 | $12.01 (0.08%) | $12.13 | $11.98 | 55.71 K | $320.49 M |
| 09/16/2025 | $12.00 | $12.00 (0%) | $12.05 | $12.00 | 63.70 K | $320.23 M |
| 09/15/2025 | $12.03 | $12.02 (-0.08%) | $12.06 | $11.97 | 114.40 K | $320.76 M |
| 09/12/2025 | $12.02 | $12.02 (0%) | $12.04 | $11.95 | 37.55 K | $320.76 M |
| 09/11/2025 | $11.90 | $12.03 (1.09%) | $12.07 | $11.90 | 80.10 K | $321.03 M |
| 09/10/2025 | $11.97 | $11.92 (-0.42%) | $12.03 | $11.90 | 69.35 K | $318.09 M |
| 09/09/2025 | $11.91 | $11.94 (0.25%) | $11.98 | $11.90 | 67.04 K | $318.62 M |
| 09/08/2025 | $12.10 | $11.99 (-0.91%) | $12.10 | $11.97 | 73.21 K | $319.96 M |
| 09/05/2025 | $12.01 | $12.07 (0.5%) | $12.16 | $12.01 | 93.60 K | $322.09 M |
| 09/04/2025 | $11.97 | $12.00 (0.25%) | $12.05 | $11.97 | 71.20 K | $320.23 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.
