Cohen Steers TR Realty Closed

RFI
🏛️ usa →
12.08
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:37 11.91 11.91 11.90 11.90 2.7K
09:42 11.90 11.90 11.90 11.90 0.2K
09:54 11.88 11.88 11.88 11.87 2.2K
09:58 11.89 11.89 11.89 11.89 2.2K
10:19 11.88 11.88 11.88 11.88 1.3K
10:30 11.90 11.90 11.90 11.90 0.1K
10:31 11.89 11.89 11.89 11.89 0.2K
10:49 11.90 11.90 11.90 11.90 0.4K
10:52 11.90 11.90 11.90 11.90 0.5K
11:04 11.89 11.89 11.89 11.89 0.1K
11:10 11.89 11.89 11.89 11.89 3.3K
11:12 11.89 11.89 11.89 11.89 2.1K
11:26 11.88 11.88 11.88 11.88 0.1K
11:29 11.87 11.88 11.87 11.88 1.2K
11:36 11.88 11.88 11.88 11.88 0.1K
11:40 11.87 11.87 11.87 11.87 6.1K
11:41 11.86 11.87 11.86 11.86 1.9K
12:14 11.89 11.89 11.89 11.89 0.1K
12:19 11.88 11.88 11.88 11.88 0.6K
13:09 11.86 11.86 11.86 11.86 0.8K
13:10 11.92 11.92 11.92 11.92 0.4K
13:11 11.90 11.90 11.90 11.90 1.0K
13:12 11.92 11.92 11.92 11.92 0.4K
13:28 11.89 11.89 11.89 11.89 0.3K
13:46 11.89 11.89 11.89 11.89 0.2K
14:23 11.88 11.88 11.88 11.88 0.2K
14:29 11.89 11.89 11.89 11.89 0.4K
14:32 11.86 11.86 11.86 11.86 1.3K
14:41 11.89 11.89 11.88 11.88 0.7K
14:54 11.89 11.89 11.89 11.89 0.8K
15:08 11.87 11.87 11.86 11.86 0.9K
15:10 11.89 11.89 11.89 11.89 0.1K
15:48 11.92 11.92 11.90 11.90 2.1K
15:55 11.90 11.90 11.90 11.90 0.1K
15:57 11.88 11.88 11.88 11.88 0.2K
15:58 11.88 11.88 11.88 11.88 0.3K
15:59 11.88 11.88 11.88 11.88 0.4K
Date Open Price High Price Low Price Close Price Volume
2025-10-02 12.15 12.15 12.00 12.08 0.1M
2025-10-01 12.10 12.10 12.02 12.10 0.1M
2025-09-30 12.09 12.10 11.99 12.10 0.1M
2025-09-29 12.03 12.04 11.96 12.04 0.1M
2025-09-26 11.94 12.00 11.89 12.00 0.0M
2025-09-25 11.88 11.92 11.86 11.88 0.0M
2025-09-24 12.02 12.05 11.90 11.91 0.0M
2025-09-23 11.96 12.00 11.93 11.95 0.0M
2025-09-22 11.92 11.99 11.87 11.90 0.0M
2025-09-19 12.01 12.04 11.95 11.95 0.0M
2025-09-18 12.04 12.04 11.97 11.99 0.0M
2025-09-17 12.00 12.13 11.98 12.01 0.1M
2025-09-16 12.00 12.05 12.00 12.00 0.1M
2025-09-15 12.03 12.06 11.97 12.02 0.1M
2025-09-12 12.02 12.04 11.95 12.02 0.0M
2025-09-11 11.90 12.07 11.90 12.03 0.1M
2025-09-10 11.97 12.03 11.90 11.92 0.1M
2025-09-09 11.91 11.98 11.90 11.94 0.1M
2025-09-08 12.10 12.10 11.97 11.99 0.1M
2025-09-05 12.01 12.16 12.01 12.07 0.1M
2025-09-04 11.97 12.05 11.97 12.00 0.1M
2025-09-03 11.95 11.99 11.92 11.93 0.0M
2025-09-02 12.06 12.06 11.89 11.95 0.1M
2025-08-29 12.08 12.11 11.98 12.10 0.1M
2025-08-28 11.98 12.03 11.91 12.03 0.1M
2025-08-27 11.89 12.07 11.89 11.93 0.0M
2025-08-26 11.98 12.00 11.91 11.92 0.0M
2025-08-25 12.00 12.02 11.97 11.97 0.0M
2025-08-22 11.90 12.08 11.90 12.03 0.1M
2025-08-21 11.88 11.93 11.82 11.92 0.1M
2025-08-20 11.93 11.95 11.88 11.93 0.0M
2025-08-19 11.83 11.95 11.83 11.90 0.0M
2025-08-18 11.90 11.90 11.82 11.84 0.0M
2025-08-15 11.84 11.90 11.83 11.90 0.1M
2025-08-14 11.86 11.87 11.80 11.82 0.1M
2025-08-13 11.92 11.97 11.90 11.93 0.1M
2025-08-12 11.90 12.04 11.87 11.92 0.1M
2025-08-11 11.92 11.96 11.90 11.95 0.1M
2025-08-08 11.95 12.03 11.93 11.93 0.1M
2025-08-07 11.97 11.99 11.92 11.98 0.1M
2025-08-06 11.97 12.01 11.92 11.95 0.0M
2025-08-05 11.91 11.99 11.90 11.96 0.1M
2025-08-04 11.87 11.96 11.86 11.90 0.1M
2025-08-01 11.93 11.97 11.81 11.86 0.1M
2025-07-31 12.00 12.00 11.85 11.88 0.1M
2025-07-30 12.02 12.05 11.94 11.97 0.1M
2025-07-29 11.93 11.99 11.92 11.98 0.1M
2025-07-28 12.02 12.05 11.92 11.93 0.1M
2025-07-25 12.04 12.08 11.98 12.02 0.1M
2025-07-24 12.04 12.05 12.00 12.05 0.0M
2025-07-23 12.08 12.10 12.02 12.02 0.1M
2025-07-22 12.01 12.07 12.00 12.04 0.1M
2025-07-21 12.02 12.05 11.99 12.00 0.0M
2025-07-18 11.95 12.04 11.93 11.95 0.0M
2025-07-17 11.94 12.02 11.91 11.95 0.1M
2025-07-16 11.86 12.01 11.86 11.91 0.1M
2025-07-15 12.06 12.07 11.87 11.89 0.1M
2025-07-14 11.95 12.08 11.95 12.08 0.1M
2025-07-11 11.91 11.99 11.88 11.89 0.1M
2025-07-10 11.92 11.97 11.85 11.91 0.2M
2025-07-09 12.00 12.00 11.88 11.88 0.1M
2025-07-08 11.99 12.07 11.99 12.00 0.0M
2025-07-07 12.12 12.15 11.96 12.04 0.1M
2025-07-03 12.16 12.18 12.11 12.14 0.0M
2025-07-02 12.11 12.16 12.07 12.13 0.0M
2025-07-01 12.06 12.18 12.05 12.12 0.1M
2025-06-30 12.07 12.07 11.95 12.06 0.1M
2025-06-27 11.85 12.04 11.75 11.98 0.1M
2025-06-26 11.91 11.93 11.77 11.84 0.1M
2025-06-25 11.99 11.99 11.89 11.91 0.0M
2025-06-24 12.02 12.08 12.02 12.05 0.1M
2025-06-23 11.80 12.03 11.79 11.99 0.1M
2025-06-20 11.96 12.00 11.81 11.83 0.0M
2025-06-18 11.85 12.07 11.85 11.92 0.0M
2025-06-17 11.96 11.98 11.81 11.83 0.0M
2025-06-16 11.91 12.05 11.89 11.96 0.0M
2025-06-13 11.93 11.99 11.84 11.87 0.0M
2025-06-12 12.01 12.06 11.98 12.00 0.1M
2025-06-11 12.04 12.08 12.00 12.01 0.0M
2025-06-10 12.00 12.07 11.99 12.04 0.0M
2025-06-09 12.01 12.13 11.98 12.08 0.1M
2025-06-06 12.07 12.15 12.00 12.01 0.0M
2025-06-05 12.15 12.15 12.00 12.00 0.1M
2025-06-04 12.10 12.15 12.04 12.13 0.1M
2025-06-03 12.16 12.16 11.95 12.07 0.0M
2025-06-02 12.13 12.13 12.01 12.11 0.1M
2025-05-30 12.14 12.14 12.01 12.13 0.1M
2025-05-29 11.85 12.04 11.81 12.04 0.1M
2025-05-28 11.82 11.88 11.76 11.79 0.0M
2025-05-27 11.78 11.87 11.76 11.86 0.1M
2025-05-23 11.70 11.78 11.60 11.70 0.0M
2025-05-22 11.79 11.87 11.64 11.79 0.1M
2025-05-21 11.99 12.01 11.80 11.80 0.0M
2025-05-20 12.08 12.11 11.99 12.01 0.0M
2025-05-19 12.04 12.11 11.96 12.10 0.0M
2025-05-16 12.00 12.12 11.83 12.12 0.0M
2025-05-15 11.76 11.99 11.76 11.96 0.0M
2025-05-14 12.02 12.02 11.79 11.83 0.1M
2025-05-13 12.09 12.12 11.92 12.07 0.1M
2025-05-12 12.18 12.24 12.15 12.22 0.1M
2025-05-09 12.09 12.14 12.00 12.14 0.0M
2025-05-08 12.10 12.10 11.94 12.02 0.1M
2025-05-07 12.00 12.13 12.00 12.09 0.0M
2025-05-06 12.04 12.10 11.92 12.00 0.0M
2025-05-05 12.12 12.16 12.00 12.12 0.1M
2025-05-02 12.10 12.17 12.02 12.14 0.1M
2025-05-01 11.82 12.06 11.82 11.98 0.1M
2025-04-30 11.81 11.86 11.66 11.82 0.1M
2025-04-29 11.73 11.88 11.69 11.85 0.1M
2025-04-28 11.63 11.74 11.57 11.70 0.1M
2025-04-25 11.66 11.69 11.56 11.59 0.1M
2025-04-24 11.58 11.74 11.58 11.64 0.0M
2025-04-23 11.69 11.89 11.58 11.61 0.0M
2025-04-22 11.41 11.65 11.41 11.56 0.0M
2025-04-21 11.56 11.56 11.33 11.34 0.1M
2025-04-17 11.48 11.70 11.48 11.66 0.0M
2025-04-16 11.51 11.54 11.30 11.44 0.1M
2025-04-15 11.45 11.54 11.39 11.48 0.0M
2025-04-14 11.25 11.49 11.16 11.45 0.1M
2025-04-11 10.92 11.17 10.85 11.14 0.1M
2025-04-10 11.19 11.19 10.78 10.96 0.1M
2025-04-09 10.46 11.41 10.43 11.29 0.2M
2025-04-08 11.06 11.28 10.66 10.70 0.2M
2025-04-07 10.86 11.27 10.62 10.90 0.2M
2025-04-04 11.65 11.65 11.25 11.29 0.2M
2025-04-03 12.00 12.08 11.71 11.71 0.2M
2025-04-02 12.10 12.19 12.06 12.15 0.0M
2025-04-01 12.07 12.19 12.01 12.11 0.0M
2025-03-31 12.03 12.12 11.96 12.09 0.1M
2025-03-28 11.94 12.00 11.84 11.98 0.1M
2025-03-27 11.89 11.94 11.81 11.86 0.0M
2025-03-26 11.82 11.91 11.80 11.86 0.0M
2025-03-25 12.00 12.00 11.81 11.82 0.0M
2025-03-24 12.02 12.05 11.92 11.99 0.1M
2025-03-21 11.92 12.00 11.90 11.95 0.0M
2025-03-20 11.97 12.00 11.95 11.97 0.0M
2025-03-19 11.96 12.04 11.89 12.00 0.0M
2025-03-18 11.96 12.01 11.87 11.91 0.0M
2025-03-17 11.83 11.98 11.81 11.97 0.1M
2025-03-14 11.65 11.81 11.65 11.78 0.1M
2025-03-13 11.89 11.92 11.61 11.65 0.1M
2025-03-12 11.92 12.03 11.76 11.87 0.0M
2025-03-11 11.97 12.06 11.87 11.91 0.0M
2025-03-10 12.10 12.25 11.98 12.05 0.1M
2025-03-07 12.09 12.25 12.06 12.06 0.1M
2025-03-06 12.29 12.29 12.11 12.12 0.0M
2025-03-05 12.33 12.37 12.25 12.37 0.0M
2025-03-04 12.33 12.41 12.20 12.28 0.1M
2025-03-03 12.35 12.52 12.35 12.40 0.1M
2025-02-28 12.34 12.44 12.30 12.40 0.1M
2025-02-27 12.24 12.29 12.19 12.25 0.0M
2025-02-26 12.25 12.30 12.19 12.20 0.1M
2025-02-25 12.16 12.30 12.10 12.28 0.1M
2025-02-24 12.10 12.20 12.04 12.16 0.1M
2025-02-21 12.17 12.17 12.07 12.13 0.1M
2025-02-20 12.08 12.13 12.05 12.12 0.0M
2025-02-19 12.13 12.13 12.06 12.10 0.0M
2025-02-18 12.13 12.16 12.10 12.15 0.0M
2025-02-14 12.13 12.21 12.10 12.13 0.1M
2025-02-13 12.03 12.15 12.01 12.15 0.1M
2025-02-12 11.99 12.08 11.96 12.00 0.1M
2025-02-11 12.02 12.29 12.02 12.10 0.1M
2025-02-10 12.11 12.29 12.02 12.17 0.1M
2025-02-07 12.21 12.21 12.05 12.14 0.1M
2025-02-06 12.13 12.22 12.09 12.19 0.1M
2025-02-05 11.99 12.15 11.96 12.10 0.1M
2025-02-04 11.88 12.00 11.88 12.00 0.1M
2025-02-03 11.56 11.96 11.56 11.90 0.1M
2025-01-31 11.94 12.03 11.90 11.90 0.1M
2025-01-30 11.90 12.00 11.81 11.89 0.1M
2025-01-29 11.88 11.90 11.69 11.76 0.1M
2025-01-28 11.94 11.96 11.82 11.88 0.1M
2025-01-27 11.85 11.99 11.84 11.94 0.1M
2025-01-24 11.84 11.93 11.80 11.87 0.1M
2025-01-23 11.91 11.92 11.80 11.84 0.1M
2025-01-22 12.05 12.05 11.90 11.94 0.0M
2025-01-21 12.04 12.10 11.98 12.04 0.1M
2025-01-17 11.91 11.99 11.81 11.93 0.1M
2025-01-16 11.65 11.87 11.61 11.87 0.1M
2025-01-15 11.70 11.79 11.58 11.63 0.1M
2025-01-14 11.55 11.62 11.50 11.59 0.1M
2025-01-13 11.48 11.59 11.46 11.57 0.1M
2025-01-10 11.50 11.55 11.42 11.44 0.1M
2025-01-08 11.67 11.68 11.54 11.63 0.1M
2025-01-07 11.65 11.75 11.57 11.61 0.1M
2025-01-06 11.83 11.85 11.65 11.66 0.1M
2025-01-03 11.58 11.74 11.58 11.69 0.1M
2025-01-02 11.68 11.73 11.55 11.58 0.1M