5 DAY PERFORMANCE
-3.32%
1 MONTH PERFORMANCE
-4.03%
3 MONTH PERFORMANCE
-4.03%
6 MONTH PERFORMANCE
-11.47%
YEAR-TO-DATE PERFORMANCE
+0.69%
1 YEAR PERFORMANCE
-1.52%
Cohen & Steers Total Return Realty Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $11.89 | $11.64 (-2.1%) | $11.87 | $11.61 | 91,917 | $315.82 M |
| 03/12/2025 | $11.92 | $11.87 (-0.42%) | $12.03 | $11.76 | 46,925 | $315.96 M |
| 03/11/2025 | $11.97 | $11.91 (-0.5%) | $12.06 | $11.87 | 37,955 | $317.02 M |
| 03/10/2025 | $12.10 | $12.05 (-0.41%) | $12.25 | $11.98 | 66,100 | $320.75 M |
| 03/07/2025 | $12.09 | $12.06 (-0.25%) | $12.25 | $12.06 | 115,300 | $321.01 M |
| 03/06/2025 | $12.29 | $12.12 (-1.38%) | $12.29 | $12.11 | 41,617 | $322.61 M |
| 03/05/2025 | $12.33 | $12.37 (0.32%) | $12.37 | $12.25 | 35,400 | $329.27 M |
| 03/04/2025 | $12.33 | $12.28 (-0.41%) | $12.41 | $12.20 | 63,903 | $326.87 M |
| 03/03/2025 | $12.35 | $12.40 (0.4%) | $12.52 | $12.35 | 63,100 | $330.06 M |
| 02/28/2025 | $12.34 | $12.40 (0.49%) | $12.44 | $12.30 | 72,620 | $330.06 M |
| 02/27/2025 | $12.24 | $12.25 (0.08%) | $12.29 | $12.19 | 49,909 | $326.07 M |
| 02/26/2025 | $12.25 | $12.20 (-0.41%) | $12.30 | $12.19 | 65,100 | $324.74 M |
| 02/25/2025 | $12.16 | $12.28 (0.99%) | $12.30 | $12.10 | 58,300 | $326.87 M |
| 02/24/2025 | $12.10 | $12.16 (0.5%) | $12.20 | $12.04 | 55,208 | $323.68 M |
| 02/21/2025 | $12.17 | $12.13 (-0.33%) | $12.17 | $12.07 | 55,300 | $322.88 M |
| 02/20/2025 | $12.08 | $12.12 (0.33%) | $12.13 | $12.05 | 39,500 | $322.61 M |
| 02/19/2025 | $12.13 | $12.10 (-0.25%) | $12.13 | $12.06 | 41,600 | $322.08 M |
| 02/18/2025 | $12.13 | $12.15 (0.16%) | $12.16 | $12.10 | 41,900 | $323.41 M |
| 02/14/2025 | $12.13 | $12.13 (0%) | $12.21 | $12.10 | 74,500 | $322.88 M |
| 02/13/2025 | $12.03 | $12.15 (1%) | $12.15 | $12.01 | 50,800 | $323.41 M |
| 02/12/2025 | $11.99 | $12.00 (0.08%) | $12.08 | $11.96 | 105,168 | $319.42 M |
| 02/11/2025 | $12.02 | $12.10 (0.67%) | $12.29 | $12.02 | 72,715 | $322.08 M |
| 02/10/2025 | $12.11 | $12.17 (0.5%) | $12.29 | $12.02 | 118,300 | $323.94 M |
| 02/07/2025 | $12.21 | $12.14 (-0.57%) | $12.21 | $12.05 | 88,127 | $323.14 M |
| 02/06/2025 | $12.13 | $12.19 (0.49%) | $12.22 | $12.09 | 115,922 | $324.47 M |
| 02/05/2025 | $11.99 | $12.10 (0.92%) | $12.15 | $11.96 | 58,800 | $322.08 M |
| 02/04/2025 | $11.88 | $12.00 (1.01%) | $12.00 | $11.88 | 65,900 | $319.42 M |
| 02/03/2025 | $11.56 | $11.90 (2.94%) | $11.96 | $11.56 | 75,800 | $316.76 M |
| 01/31/2025 | $11.94 | $11.90 (-0.34%) | $12.03 | $11.90 | 55,946 | $316.76 M |
| 01/30/2025 | $11.90 | $11.89 (-0.08%) | $12.00 | $11.81 | 88,709 | $316.49 M |
| 01/29/2025 | $11.88 | $11.76 (-1.01%) | $11.90 | $11.69 | 70,154 | $313.03 M |
| 01/28/2025 | $11.94 | $11.88 (-0.5%) | $11.96 | $11.82 | 62,433 | $316.22 M |
| 01/27/2025 | $11.85 | $11.94 (0.76%) | $11.99 | $11.84 | 76,609 | $317.82 M |
| 01/24/2025 | $11.84 | $11.87 (0.25%) | $11.93 | $11.80 | 80,200 | $315.96 M |
| 01/23/2025 | $11.91 | $11.84 (-0.59%) | $11.92 | $11.80 | 68,004 | $315.16 M |
| 01/22/2025 | $12.05 | $11.94 (-0.91%) | $12.05 | $11.90 | 48,344 | $317.82 M |
| 01/21/2025 | $12.04 | $12.04 (0%) | $12.10 | $11.98 | 90,621 | $320.48 M |
| 01/17/2025 | $11.91 | $11.93 (0.17%) | $11.99 | $11.81 | 56,900 | $317.55 M |
| 01/16/2025 | $11.65 | $11.87 (1.89%) | $11.87 | $11.61 | 111,200 | $315.96 M |
| 01/15/2025 | $11.70 | $11.63 (-0.6%) | $11.79 | $11.58 | 68,648 | $309.57 M |
| 01/14/2025 | $11.55 | $11.59 (0.35%) | $11.62 | $11.50 | 84,200 | $308.50 M |
| 01/13/2025 | $11.48 | $11.57 (0.78%) | $11.59 | $11.46 | 74,700 | $307.97 M |
| 01/10/2025 | $11.50 | $11.44 (-0.52%) | $11.55 | $11.42 | 108,737 | $304.51 M |
| 01/08/2025 | $11.67 | $11.63 (-0.34%) | $11.68 | $11.54 | 69,713 | $309.57 M |
| 01/07/2025 | $11.65 | $11.61 (-0.34%) | $11.75 | $11.57 | 125,900 | $309.04 M |
| 01/06/2025 | $11.83 | $11.66 (-1.44%) | $11.85 | $11.65 | 122,634 | $310.37 M |
| 01/03/2025 | $11.58 | $11.69 (0.95%) | $11.74 | $11.58 | 55,200 | $311.17 M |
| 01/02/2025 | $11.68 | $11.58 (-0.86%) | $11.73 | $11.55 | 99,900 | $308.24 M |
| 12/31/2024 | $11.60 | $11.58 (-0.17%) | $11.66 | $11.50 | 187,527 | $308.24 M |
| 12/30/2024 | $11.43 | $11.53 (0.87%) | $11.61 | $11.43 | 254,144 | $306.91 M |
| 12/27/2024 | $11.70 | $11.65 (-0.43%) | $11.77 | $11.62 | 84,000 | $310.10 M |
| 12/26/2024 | $11.68 | $11.74 (0.51%) | $11.78 | $11.65 | 94,300 | $312.50 M |
| 12/24/2024 | $11.70 | $11.75 (0.43%) | $11.76 | $11.60 | 59,300 | $312.76 M |
| 12/23/2024 | $11.72 | $11.66 (-0.51%) | $11.74 | $11.56 | 128,218 | $310.37 M |
| 12/20/2024 | $11.55 | $11.69 (1.21%) | $11.83 | $11.55 | 103,780 | $311.17 M |
| 12/19/2024 | $11.71 | $11.52 (-1.62%) | $11.88 | $11.52 | 132,300 | $306.64 M |
| 12/18/2024 | $11.99 | $11.68 (-2.59%) | $12.08 | $11.68 | 101,100 | $310.90 M |
| 12/17/2024 | $11.97 | $11.97 (0%) | $12.10 | $11.96 | 135,305 | $318.62 M |
| 12/16/2024 | $12.14 | $12.01 (-1.07%) | $12.30 | $12.00 | 162,500 | $319.68 M |
| 12/13/2024 | $12.21 | $12.15 (-0.49%) | $12.25 | $12.12 | 40,300 | $323.41 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.
