5 DAY PERFORMANCE
+7.51%
1 MONTH PERFORMANCE
+1.67%
3 MONTH PERFORMANCE
+5.45%
6 MONTH PERFORMANCE
+7.11%
YEAR-TO-DATE PERFORMANCE
+4.98%
1 YEAR PERFORMANCE
-2.93%
Cohen & Steers Total Return Realty Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.85 | $10.83 (-0.18%) | $10.89 | $10.78 | 96.47 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 |
| 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 |
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.
