5 DAY PERFORMANCE
+10.27%
1 MONTH PERFORMANCE
+12.19%
3 MONTH PERFORMANCE
+0.61%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+4.98%
1 YEAR PERFORMANCE
+1.05%
Cohen & Steers Total Return Realty Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $11.00 | $10.84 (-1.45%) | $11.01 | $10.79 | 105.65 K | $290.10 M |
| 11/04/2026 | $10.78 | $10.99 (1.95%) | $11.00 | $10.72 | 165.63 K | $294.11 M |
| 11/03/2026 | $10.60 | $10.69 (0.85%) | $10.69 | $10.56 | 86.90 K | $286.08 M |
| 11/02/2026 | $10.53 | $10.67 (1.33%) | $10.68 | $10.50 | 110.20 K | $285.55 M |
| 10/30/2026 | $10.55 | $10.52 (-0.28%) | $10.59 | $10.46 | 114.20 K | $281.53 M |
| 10/29/2026 | $10.30 | $10.48 (1.75%) | $10.48 | $10.28 | 144.13 K | $280.46 M |
| 10/28/2026 | $10.27 | $10.23 (-0.39%) | $10.27 | $10.17 | 106.53 K | $273.77 M |
| 10/27/2026 | $10.33 | $10.28 (-0.48%) | $10.35 | $10.21 | 146.10 K | $275.11 M |
| 10/26/2026 | $10.33 | $10.32 (-0.1%) | $10.43 | $10.29 | 275.00 K | $276.18 M |
| 10/23/2026 | $10.57 | $10.32 (-2.37%) | $10.63 | $10.28 | 300.00 K | $276.18 M |
| 10/22/2026 | $10.40 | $10.46 (0.58%) | $10.48 | $10.36 | 86.80 K | $279.93 M |
| 10/21/2026 | $10.51 | $10.42 (-0.86%) | $10.52 | $10.37 | 108.50 K | $278.86 M |
| 10/20/2026 | $10.35 | $10.49 (1.35%) | $10.52 | $10.35 | 61.00 K | $280.73 M |
| 10/19/2026 | $10.47 | $10.32 (-1.43%) | $10.47 | $10.30 | 77.40 K | $276.18 M |
| 10/16/2026 | $10.40 | $10.46 (0.58%) | $10.50 | $10.40 | 71.50 K | $279.93 M |
| 10/15/2026 | $10.37 | $10.37 (0%) | $10.55 | $10.32 | 140.70 K | $277.52 M |
| 10/14/2026 | $10.38 | $10.32 (-0.58%) | $10.48 | $10.31 | 91.31 K | $276.18 M |
| 10/13/2026 | $10.51 | $10.41 (-0.95%) | $10.56 | $10.41 | 130.40 K | $278.59 M |
| 10/12/2026 | $10.50 | $10.56 (0.57%) | $10.56 | $10.47 | 102.77 K | $282.60 M |
| 10/09/2026 | $10.35 | $10.54 (1.84%) | $10.57 | $10.35 | 88.30 K | $282.07 M |
| 10/08/2026 | $10.30 | $10.30 (0%) | $10.38 | $10.25 | 118.34 K | $275.64 M |
| 10/07/2026 | $10.46 | $10.30 (-1.53%) | $10.46 | $10.30 | 109.52 K | $275.64 M |
| 10/06/2026 | $10.39 | $10.48 (0.87%) | $10.50 | $10.33 | 122.10 K | $280.46 M |
| 10/05/2026 | $10.50 | $10.34 (-1.52%) | $10.52 | $10.33 | 130.64 K | $276.72 M |
| 10/02/2026 | $10.54 | $10.49 (-0.47%) | $10.54 | $10.43 | 116.90 K | $280.73 M |
| 10/01/2026 | $10.53 | $10.45 (-0.76%) | $10.53 | $10.37 | 143.83 K | $279.66 M |
| 09/30/2026 | $10.60 | $10.49 (-1.04%) | $10.72 | $10.48 | 164.49 K | $280.73 M |
| 09/29/2026 | $10.49 | $10.58 (0.86%) | $10.59 | $10.49 | 71.01 K | $283.14 M |
| 09/28/2026 | $10.55 | $10.48 (-0.66%) | $10.59 | $10.45 | 97.90 K | $280.46 M |
| 09/25/2026 | $10.60 | $10.56 (-0.38%) | $10.68 | $10.55 | 104.04 K | $282.60 M |
| 09/24/2026 | $10.67 | $10.58 (-0.84%) | $10.73 | $10.57 | 89.00 K | $283.14 M |
| 09/23/2026 | $10.81 | $10.61 (-1.85%) | $10.82 | $10.57 | 101.12 K | $283.94 M |
| 09/22/2026 | $10.83 | $10.82 (-0.09%) | $10.87 | $10.81 | 59.11 K | $289.56 M |
| 09/21/2026 | $10.85 | $10.83 (-0.18%) | $10.89 | $10.78 | 96.50 K | $289.83 M |
| 09/18/2026 | $10.88 | $10.81 (-0.64%) | $10.88 | $10.78 | 42.60 K | $289.29 M |
| 09/17/2026 | $10.84 | $10.89 (0.46%) | $10.98 | $10.84 | 85.53 K | $291.43 M |
| 09/16/2026 | $10.85 | $10.79 (-0.55%) | $10.95 | $10.78 | 78.70 K | $288.76 M |
| 09/15/2026 | $10.90 | $10.89 (-0.09%) | $10.92 | $10.85 | 102.95 K | $291.43 M |
| 09/14/2026 | $11.00 | $10.89 (-1%) | $11.03 | $10.89 | 87.60 K | $291.43 M |
| 09/11/2026 | $11.00 | $11.01 (0.09%) | $11.05 | $10.98 | 62.73 K | $294.65 M |
| 09/10/2026 | $11.09 | $10.96 (-1.17%) | $11.14 | $10.96 | 102.88 K | $293.31 M |
| 09/09/2026 | $11.27 | $11.07 (-1.77%) | $11.27 | $11.07 | 86.20 K | $296.25 M |
| 09/08/2026 | $11.20 | $11.22 (0.18%) | $11.25 | $11.17 | 69.83 K | $300.27 M |
| 09/04/2026 | $11.30 | $11.28 (-0.18%) | $11.38 | $11.26 | 90.10 K | $301.87 M |
| 09/03/2026 | $11.27 | $11.33 (0.53%) | $11.37 | $11.27 | 78.01 K | $303.21 M |
| 09/02/2026 | $11.29 | $11.27 (-0.18%) | $11.30 | $11.23 | 45.80 K | $301.46 M |
| 09/01/2026 | $11.36 | $11.29 (-0.62%) | $11.56 | $11.27 | 85.70 K | $301.99 M |
| 08/31/2026 | $11.42 | $11.33 (-0.79%) | $11.42 | $11.30 | 121.12 K | $303.06 M |
| 08/28/2026 | $11.44 | $11.43 (-0.09%) | $11.44 | $11.37 | 93.34 K | $305.74 M |
| 08/27/2026 | $11.40 | $11.38 (-0.18%) | $11.43 | $11.36 | 72.34 K | $304.40 M |
| 08/26/2026 | $11.43 | $11.41 (-0.17%) | $11.47 | $11.40 | 30.90 K | $305.20 M |
| 08/25/2026 | $11.39 | $11.47 (0.7%) | $11.51 | $11.39 | 75.85 K | $306.81 M |
| 08/24/2026 | $11.40 | $11.39 (-0.09%) | $11.46 | $11.38 | 55.03 K | $304.67 M |
| 08/21/2026 | $11.58 | $11.41 (-1.47%) | $11.58 | $11.35 | 137.34 K | $305.20 M |
| 08/20/2026 | $11.51 | $11.52 (0.09%) | $11.53 | $11.45 | 77.90 K | $308.15 M |
| 08/19/2026 | $11.48 | $11.52 (0.35%) | $11.52 | $11.42 | 80.30 K | $308.15 M |
| 08/18/2026 | $11.45 | $11.42 (-0.26%) | $11.58 | $11.37 | 65.80 K | $305.47 M |
| 08/17/2026 | $11.56 | $11.43 (-1.12%) | $11.59 | $11.41 | 53.73 K | $305.74 M |
| 08/14/2026 | $11.55 | $11.51 (-0.35%) | $11.56 | $11.50 | 74.86 K | $307.88 M |
| 08/13/2026 | $11.37 | $11.55 (1.58%) | $11.55 | $11.37 | 109.82 K | $308.95 M |
| 08/12/2026 | $11.35 | $11.35 (0%) | $11.41 | $11.34 | 148.63 K | $303.60 M |
| 08/11/2026 | $11.47 | $11.35 (-1.05%) | $11.48 | $11.35 | 111.72 K | $303.60 M |
| 08/10/2026 | $11.54 | $11.60 (0.52%) | $11.61 | $11.47 | 122.72 K | $310.29 M |
| 08/07/2026 | $11.47 | $11.60 (1.13%) | $11.63 | $11.47 | 118.90 K | $310.29 M |
| 08/06/2026 | $11.54 | $11.46 (-0.69%) | $11.57 | $11.46 | 92.20 K | $306.54 M |
| 08/05/2026 | $11.53 | $11.53 (0%) | $11.56 | $11.44 | 82.71 K | $308.41 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.
