Cohen & Steers Real Estate Opportunities & Income Fund (RLTY)
NYSE: RLTY · Real-Time Price · USD
15.27
-0.02 (-0.13%)
Jul 18, 2025, 4:00 PM - Market closed
RLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 15.28 | 15.42 | 15.09 | 15.27 | 15.27 | -0.13% | 78,084 |
| Jul 17, 2025 | 15.32 | 15.33 | 15.25 | 15.29 | 15.29 | -0.20% | 54,641 |
| Jul 16, 2025 | 15.21 | 15.40 | 15.18 | 15.32 | 15.32 | 0.66% | 29,479 |
| Jul 15, 2025 | 15.46 | 15.46 | 15.18 | 15.22 | 15.22 | -1.74% | 53,481 |
| Jul 14, 2025 | 15.30 | 15.50 | 15.30 | 15.49 | 15.38 | 1.24% | 42,338 |
| Jul 11, 2025 | 15.41 | 15.41 | 15.23 | 15.30 | 15.19 | -0.65% | 40,398 |
| Jul 10, 2025 | 15.20 | 15.46 | 15.19 | 15.40 | 15.29 | 0.98% | 43,615 |
| Jul 9, 2025 | 15.18 | 15.36 | 15.18 | 15.25 | 15.14 | 0.13% | 66,043 |
| Jul 8, 2025 | 15.29 | 15.49 | 15.23 | 15.23 | 15.12 | -0.33% | 66,612 |
| Jul 7, 2025 | 15.49 | 15.54 | 15.23 | 15.28 | 15.17 | -1.36% | 92,110 |
| Jul 3, 2025 | 15.54 | 15.54 | 15.41 | 15.49 | 15.38 | 0.13% | 18,892 |
| Jul 2, 2025 | 15.41 | 15.48 | 15.32 | 15.47 | 15.36 | 0.52% | 43,901 |
| Jul 1, 2025 | 15.22 | 15.49 | 15.18 | 15.39 | 15.28 | 1.38% | 43,242 |
| Jun 30, 2025 | 15.15 | 15.22 | 15.00 | 15.18 | 15.07 | 0.07% | 61,756 |
| Jun 27, 2025 | 15.15 | 15.23 | 15.03 | 15.17 | 15.06 | 1.13% | 47,077 |
| Jun 26, 2025 | 15.15 | 15.15 | 14.91 | 15.00 | 14.89 | -0.73% | 163,081 |
| Jun 25, 2025 | 15.47 | 15.47 | 15.11 | 15.11 | 15.00 | -2.01% | 49,339 |
| Jun 24, 2025 | 15.35 | 15.48 | 15.23 | 15.42 | 15.31 | 0.72% | 68,531 |
| Jun 23, 2025 | 15.05 | 15.36 | 15.05 | 15.31 | 15.20 | 1.73% | 62,298 |
| Jun 20, 2025 | 15.13 | 15.16 | 15.02 | 15.05 | 14.94 | 0.13% | 45,280 |
| Jun 18, 2025 | 14.97 | 15.20 | 14.97 | 15.03 | 14.92 | -0.13% | 36,042 |
| Jun 17, 2025 | 15.09 | 15.12 | 14.96 | 15.05 | 14.94 | -0.07% | 44,212 |
| Jun 16, 2025 | 15.03 | 15.22 | 15.01 | 15.06 | 14.95 | 0.27% | 57,468 |
| Jun 13, 2025 | 15.11 | 15.16 | 14.89 | 15.02 | 14.91 | -0.53% | 42,142 |
| Jun 12, 2025 | 15.15 | 15.20 | 15.02 | 15.10 | 14.99 | -0.07% | 91,893 |
| Jun 11, 2025 | 15.10 | 15.24 | 15.09 | 15.11 | 15.00 | -0.33% | 43,012 |
| Jun 10, 2025 | 15.22 | 15.23 | 15.10 | 15.16 | 15.05 | -0.52% | 51,731 |
| Jun 9, 2025 | 15.22 | 15.26 | 15.09 | 15.24 | 15.02 | 0.73% | 52,110 |
| Jun 6, 2025 | 15.05 | 15.23 | 15.05 | 15.13 | 14.91 | 0.69% | 47,138 |
| Jun 5, 2025 | 15.10 | 15.12 | 15.01 | 15.03 | 14.81 | -0.35% | 75,704 |
| Jun 4, 2025 | 15.10 | 15.10 | 15.03 | 15.08 | 14.86 | 0.20% | 35,326 |
| Jun 3, 2025 | 15.02 | 15.11 | 15.01 | 15.05 | 14.83 | -0.07% | 35,312 |
| Jun 2, 2025 | 15.11 | 15.11 | 14.83 | 15.06 | 14.84 | -0.13% | 75,150 |
| May 30, 2025 | 14.94 | 15.09 | 14.80 | 15.08 | 14.86 | 1.07% | 69,488 |
| May 29, 2025 | 14.83 | 15.09 | 14.76 | 14.92 | 14.71 | 1.02% | 87,425 |
| May 28, 2025 | 15.00 | 15.00 | 14.72 | 14.77 | 14.56 | -0.81% | 128,260 |
| May 27, 2025 | 14.79 | 14.94 | 14.73 | 14.89 | 14.68 | 1.85% | 64,000 |
| May 23, 2025 | 14.59 | 14.74 | 14.57 | 14.62 | 14.41 | -0.88% | 82,702 |
| May 22, 2025 | 14.83 | 14.85 | 14.63 | 14.75 | 14.54 | -0.54% | 62,312 |
| May 21, 2025 | 15.10 | 15.40 | 14.78 | 14.83 | 14.62 | -2.24% | 75,471 |
| May 20, 2025 | 15.22 | 15.27 | 15.12 | 15.17 | 14.95 | -0.20% | 52,324 |
| May 19, 2025 | 15.27 | 15.32 | 15.09 | 15.20 | 14.98 | -0.52% | 64,085 |
| May 16, 2025 | 15.12 | 15.41 | 15.05 | 15.28 | 15.06 | 0.86% | 70,763 |
| May 15, 2025 | 14.97 | 15.16 | 14.97 | 15.15 | 14.93 | 1.47% | 40,581 |
| May 14, 2025 | 15.06 | 15.12 | 14.90 | 14.93 | 14.72 | -0.99% | 48,403 |
| May 13, 2025 | 15.21 | 15.36 | 15.01 | 15.08 | 14.86 | -2.14% | 58,667 |
| May 12, 2025 | 15.41 | 15.50 | 15.24 | 15.41 | 15.08 | 1.12% | 68,919 |
| May 9, 2025 | 15.07 | 15.32 | 15.04 | 15.24 | 14.91 | 0.73% | 50,125 |
| May 8, 2025 | 15.14 | 15.26 | 15.00 | 15.13 | 14.81 | -0.07% | 62,255 |
| May 7, 2025 | 15.25 | 15.25 | 15.09 | 15.14 | 14.82 | -0.07% | 52,132 |