Cohen & Steers Real Estate Opportunities & Income Fund (RLTY)
NYSE: RLTY · Real-Time Price · USD
15.17
+0.17 (1.13%)
At close: Jun 27, 2025, 4:00 PM
15.16
-0.01 (-0.07%)
After-hours: Jun 27, 2025, 7:00 PM EDT
RLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 15.15 | 15.23 | 15.03 | 15.17 | 15.17 | 1.13% | 47,077 |
| Jun 26, 2025 | 15.15 | 15.15 | 14.91 | 15.00 | 15.00 | -0.73% | 163,081 |
| Jun 25, 2025 | 15.47 | 15.47 | 15.11 | 15.11 | 15.11 | -2.01% | 49,339 |
| Jun 24, 2025 | 15.35 | 15.48 | 15.23 | 15.42 | 15.42 | 0.72% | 68,531 |
| Jun 23, 2025 | 15.05 | 15.36 | 15.05 | 15.31 | 15.31 | 1.73% | 62,298 |
| Jun 20, 2025 | 15.13 | 15.16 | 15.02 | 15.05 | 15.05 | 0.13% | 45,280 |
| Jun 18, 2025 | 14.97 | 15.20 | 14.97 | 15.03 | 15.03 | -0.13% | 36,042 |
| Jun 17, 2025 | 15.09 | 15.12 | 14.96 | 15.05 | 15.05 | -0.07% | 44,212 |
| Jun 16, 2025 | 15.03 | 15.22 | 15.01 | 15.06 | 15.06 | 0.27% | 57,468 |
| Jun 13, 2025 | 15.11 | 15.16 | 14.89 | 15.02 | 15.02 | -0.53% | 42,142 |
| Jun 12, 2025 | 15.15 | 15.20 | 15.02 | 15.10 | 15.10 | -0.07% | 91,893 |
| Jun 11, 2025 | 15.10 | 15.24 | 15.09 | 15.11 | 15.11 | -0.33% | 43,012 |
| Jun 10, 2025 | 15.22 | 15.23 | 15.10 | 15.16 | 15.16 | -0.52% | 51,731 |
| Jun 9, 2025 | 15.22 | 15.26 | 15.09 | 15.24 | 15.13 | 0.73% | 52,110 |
| Jun 6, 2025 | 15.05 | 15.23 | 15.05 | 15.13 | 15.02 | 0.69% | 47,138 |
| Jun 5, 2025 | 15.10 | 15.12 | 15.01 | 15.03 | 14.92 | -0.35% | 75,704 |
| Jun 4, 2025 | 15.10 | 15.10 | 15.03 | 15.08 | 14.97 | 0.20% | 35,326 |
| Jun 3, 2025 | 15.02 | 15.11 | 15.01 | 15.05 | 14.94 | -0.07% | 35,312 |
| Jun 2, 2025 | 15.11 | 15.11 | 14.83 | 15.06 | 14.95 | -0.13% | 75,150 |
| May 30, 2025 | 14.94 | 15.09 | 14.80 | 15.08 | 14.97 | 1.07% | 69,488 |
| May 29, 2025 | 14.83 | 15.09 | 14.76 | 14.92 | 14.81 | 1.02% | 87,425 |
| May 28, 2025 | 15.00 | 15.00 | 14.72 | 14.77 | 14.66 | -0.81% | 128,260 |
| May 27, 2025 | 14.79 | 14.94 | 14.73 | 14.89 | 14.78 | 1.85% | 64,000 |
| May 23, 2025 | 14.59 | 14.74 | 14.57 | 14.62 | 14.52 | -0.88% | 82,702 |
| May 22, 2025 | 14.83 | 14.85 | 14.63 | 14.75 | 14.64 | -0.54% | 62,312 |
| May 21, 2025 | 15.10 | 15.40 | 14.78 | 14.83 | 14.72 | -2.24% | 75,471 |
| May 20, 2025 | 15.22 | 15.27 | 15.12 | 15.17 | 15.06 | -0.20% | 52,324 |
| May 19, 2025 | 15.27 | 15.32 | 15.09 | 15.20 | 15.09 | -0.52% | 64,085 |
| May 16, 2025 | 15.12 | 15.41 | 15.05 | 15.28 | 15.17 | 0.86% | 70,763 |
| May 15, 2025 | 14.97 | 15.16 | 14.97 | 15.15 | 15.04 | 1.47% | 40,581 |
| May 14, 2025 | 15.06 | 15.12 | 14.90 | 14.93 | 14.82 | -0.99% | 48,403 |
| May 13, 2025 | 15.21 | 15.36 | 15.01 | 15.08 | 14.97 | -2.14% | 58,667 |
| May 12, 2025 | 15.41 | 15.50 | 15.24 | 15.41 | 15.19 | 1.12% | 68,919 |
| May 9, 2025 | 15.07 | 15.32 | 15.04 | 15.24 | 15.02 | 0.73% | 50,125 |
| May 8, 2025 | 15.14 | 15.26 | 15.00 | 15.13 | 14.91 | -0.07% | 62,255 |
| May 7, 2025 | 15.25 | 15.25 | 15.09 | 15.14 | 14.92 | -0.07% | 52,132 |
| May 6, 2025 | 15.16 | 15.26 | 15.06 | 15.15 | 14.93 | -0.46% | 68,216 |
| May 5, 2025 | 15.11 | 15.40 | 15.06 | 15.22 | 15.00 | - | 77,671 |
| May 2, 2025 | 15.27 | 15.30 | 15.21 | 15.22 | 15.00 | 0.40% | 60,631 |
| May 1, 2025 | 14.98 | 15.33 | 14.92 | 15.16 | 14.94 | 1.34% | 72,483 |
| Apr 30, 2025 | 14.80 | 15.07 | 14.66 | 14.96 | 14.75 | 0.34% | 76,198 |
| Apr 29, 2025 | 14.74 | 14.94 | 14.70 | 14.91 | 14.70 | 1.15% | 67,000 |
| Apr 28, 2025 | 14.75 | 14.79 | 14.61 | 14.74 | 14.53 | 1.03% | 43,610 |
| Apr 25, 2025 | 14.75 | 14.75 | 14.45 | 14.59 | 14.38 | -0.07% | 41,758 |
| Apr 24, 2025 | 14.53 | 14.81 | 14.51 | 14.60 | 14.39 | 0.48% | 47,284 |
| Apr 23, 2025 | 14.64 | 14.88 | 14.45 | 14.53 | 14.32 | 0.28% | 55,941 |
| Apr 22, 2025 | 14.26 | 14.57 | 14.26 | 14.49 | 14.28 | 1.83% | 35,519 |
| Apr 21, 2025 | 14.55 | 14.55 | 14.06 | 14.23 | 14.03 | -2.20% | 46,999 |
| Apr 17, 2025 | 14.29 | 14.66 | 14.29 | 14.55 | 14.34 | 1.82% | 56,801 |
| Apr 16, 2025 | 14.33 | 14.46 | 14.23 | 14.29 | 14.08 | -0.21% | 90,777 |