5 DAY PERFORMANCE
+0.87%
1 MONTH PERFORMANCE
+0.17%
3 MONTH PERFORMANCE
-0.17%
6 MONTH PERFORMANCE
+1.40%
YEAR-TO-DATE PERFORMANCE
+4.98%
1 YEAR PERFORMANCE
-3.17%
Cohen & Steers Total Return Realty Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $11.47 | $11.60 (1.13%) | $11.63 | $11.47 | 118.88 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 |
| 08/04/2026 | $11.47 | $11.56 (0.78%) | $11.56 | $11.43 | 100.40 K | $309.22 M |
| 08/03/2026 | $11.53 | $11.54 (0.09%) | $11.67 | $11.51 | 86.50 K | $308.68 M |
| 07/31/2026 | $11.64 | $11.50 (-1.2%) | $11.70 | $11.50 | 161.04 K | $307.61 M |
| 07/30/2026 | $11.75 | $11.61 (-1.19%) | $11.75 | $11.53 | 131.81 K | $310.55 M |
| 07/29/2026 | $11.73 | $11.67 (-0.51%) | $11.75 | $11.64 | 120.45 K | $312.16 M |
| 07/28/2026 | $11.73 | $11.70 (-0.26%) | $11.79 | $11.66 | 114.60 K | $312.96 M |
| 07/27/2026 | $11.77 | $11.68 (-0.76%) | $11.77 | $11.63 | 110.25 K | $312.42 M |
| 07/24/2026 | $11.53 | $11.70 (1.47%) | $11.71 | $11.51 | 151.85 K | $312.96 M |
| 07/23/2026 | $11.45 | $11.45 (0%) | $11.52 | $11.41 | 122.43 K | $306.27 M |
| 07/22/2026 | $11.52 | $11.41 (-0.95%) | $11.52 | $11.41 | 47.74 K | $305.20 M |
| 07/21/2026 | $11.47 | $11.47 (0%) | $11.49 | $11.32 | 68.90 K | $306.81 M |
| 07/20/2026 | $11.56 | $11.46 (-0.87%) | $11.56 | $11.42 | 54.43 K | $306.54 M |
| 07/17/2026 | $11.55 | $11.48 (-0.61%) | $11.57 | $11.41 | 54.71 K | $307.08 M |
| 07/16/2026 | $11.33 | $11.49 (1.41%) | $11.52 | $11.33 | 67.60 K | $307.34 M |
| 07/15/2026 | $11.36 | $11.37 (0.09%) | $11.45 | $11.33 | 117.63 K | $304.13 M |
| 07/14/2026 | $11.44 | $11.37 (-0.61%) | $11.46 | $11.33 | 98.10 K | $304.13 M |
| 07/13/2026 | $11.44 | $11.48 (0.35%) | $11.60 | $11.44 | 114.77 K | $307.08 M |
| 07/10/2026 | $11.46 | $11.44 (-0.17%) | $11.52 | $11.41 | 86.72 K | $306.01 M |
| 07/09/2026 | $11.43 | $11.43 (0%) | $11.52 | $11.41 | 75.40 K | $305.74 M |
| 07/08/2026 | $11.54 | $11.43 (-0.95%) | $11.54 | $11.42 | 51.30 K | $305.74 M |
| 07/07/2026 | $11.50 | $11.58 (0.7%) | $11.63 | $11.46 | 72.04 K | $309.75 M |
| 07/06/2026 | $11.50 | $11.43 (-0.61%) | $11.52 | $11.39 | 141.00 K | $305.74 M |
| 07/02/2026 | $11.40 | $11.48 (0.7%) | $11.55 | $11.31 | 97.50 K | $307.08 M |
| 07/01/2026 | $11.35 | $11.43 (0.7%) | $11.48 | $11.35 | 134.82 K | $305.74 M |
| 06/30/2026 | $11.42 | $11.32 (-0.88%) | $11.47 | $11.26 | 149.22 K | $302.80 M |
| 06/29/2026 | $11.40 | $11.40 (0%) | $11.51 | $11.33 | 243.70 K | $304.94 M |
| 06/26/2026 | $11.24 | $11.39 (1.33%) | $11.40 | $11.20 | 283.90 K | $304.67 M |
| 06/25/2026 | $11.27 | $11.15 (-1.06%) | $11.29 | $11.15 | 74.20 K | $298.25 M |
| 06/24/2026 | $11.22 | $11.19 (-0.27%) | $11.25 | $11.15 | 80.20 K | $299.32 M |
| 06/23/2026 | $11.09 | $11.19 (0.9%) | $11.24 | $11.04 | 82.93 K | $299.32 M |
| 06/22/2026 | $11.11 | $11.08 (-0.27%) | $11.28 | $11.00 | 136.20 K | $296.38 M |
| 06/18/2026 | $11.05 | $11.00 (-0.45%) | $11.12 | $11.00 | 85.84 K | $294.24 M |
| 06/17/2026 | $11.24 | $11.02 (-1.96%) | $11.28 | $11.02 | 74.90 K | $294.77 M |
| 06/16/2026 | $11.25 | $11.23 (-0.18%) | $11.35 | $11.21 | 72.00 K | $300.39 M |
| 06/15/2026 | $11.37 | $11.24 (-1.14%) | $11.39 | $11.21 | 107.63 K | $300.66 M |
| 06/12/2026 | $11.36 | $11.33 (-0.26%) | $11.38 | $11.30 | 100.21 K | $303.06 M |
| 06/11/2026 | $11.37 | $11.30 (-0.62%) | $11.37 | $11.27 | 140.90 K | $302.26 M |
| 06/10/2026 | $11.31 | $11.28 (-0.27%) | $11.40 | $11.27 | 134.80 K | $301.73 M |
| 06/09/2026 | $11.18 | $11.34 (1.43%) | $11.38 | $11.15 | 197.50 K | $303.33 M |
| 06/08/2026 | $11.44 | $11.26 (-1.57%) | $11.44 | $11.22 | 80.41 K | $301.19 M |
| 06/05/2026 | $11.30 | $11.39 (0.8%) | $11.40 | $11.22 | 91.90 K | $304.67 M |
| 06/04/2026 | $11.22 | $11.26 (0.36%) | $11.30 | $11.22 | 99.20 K | $301.19 M |
| 06/03/2026 | $11.09 | $11.14 (0.45%) | $11.24 | $11.09 | 78.43 K | $297.98 M |
| 06/02/2026 | $11.12 | $11.15 (0.27%) | $11.18 | $11.07 | 112.42 K | $298.25 M |
| 06/01/2026 | $11.22 | $11.12 (-0.89%) | $11.30 | $11.12 | 154.80 K | $297.45 M |
| 05/29/2026 | $11.37 | $11.26 (-0.97%) | $11.38 | $11.21 | 169.83 K | $301.19 M |
| 05/28/2026 | $11.29 | $11.34 (0.44%) | $11.35 | $11.25 | 102.00 K | $303.33 M |
| 05/27/2026 | $11.33 | $11.29 (-0.35%) | $11.37 | $11.28 | 75.40 K | $301.99 M |
| 05/26/2026 | $11.28 | $11.27 (-0.09%) | $11.38 | $11.25 | 143.49 K | $301.46 M |
| 05/22/2026 | $11.30 | $11.27 (-0.27%) | $11.40 | $11.21 | 181.24 K | $301.46 M |
| 05/21/2026 | $11.25 | $11.26 (0.09%) | $11.35 | $11.17 | 189.60 K | $301.19 M |
| 05/20/2026 | $11.23 | $11.34 (0.98%) | $11.36 | $11.22 | 86.50 K | $303.33 M |
| 05/19/2026 | $11.03 | $11.17 (1.27%) | $11.27 | $11.03 | 122.44 K | $298.78 M |
| 05/18/2026 | $11.04 | $11.21 (1.54%) | $11.27 | $10.94 | 256.97 K | $299.85 M |
| 05/15/2026 | $11.21 | $11.10 (-0.98%) | $11.28 | $11.10 | 172.30 K | $296.91 M |
| 05/14/2026 | $11.47 | $11.35 (-1.05%) | $11.50 | $11.35 | 133.20 K | $303.60 M |
| 05/13/2026 | $11.55 | $11.41 (-1.21%) | $11.55 | $11.40 | 90.50 K | $305.20 M |
| 05/12/2026 | $11.62 | $11.58 (-0.34%) | $11.62 | $11.53 | 36.20 K | $309.75 M |
| 05/11/2026 | $11.68 | $11.67 (-0.09%) | $11.75 | $11.63 | 48.30 K | $312.16 M |
| 05/08/2026 | $11.60 | $11.68 (0.69%) | $11.73 | $11.60 | 117.10 K | $312.42 M |
| 05/07/2026 | $11.73 | $11.62 (-0.94%) | $11.73 | $11.57 | 54.63 K | $310.82 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.
