Skip to main content
Cohen & Steers Real Estate Opportunities & Income Fund (RLTY)
NYSE: RLTY · Real-Time Price · USD
16.08
+0.16 (1.01%)
Nov 21, 2024, 3:59 PM EST - Market closed

RLTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.1116.1115.9115.9215.92-1.30%61,486
Nov 19, 202415.9516.1415.8416.1316.131.13%87,183
Nov 18, 202415.6715.9615.5915.9515.951.85%46,395
Nov 15, 202415.7015.8015.4515.6615.66-0.51%79,320
Nov 14, 202415.8015.9515.7115.7415.74-0.76%63,401
Nov 13, 202415.9616.1115.8415.8615.86-0.13%84,604
Nov 12, 202416.0516.1815.8415.8815.88-2.16%107,047
Nov 11, 202416.6216.7916.2116.2316.12-2.17%117,847
Nov 8, 202416.3216.6316.3216.5916.481.90%65,015
Nov 7, 202415.9216.3415.9216.2816.172.26%94,505
Nov 6, 202416.4116.5215.8115.9215.81-1.85%149,921
Nov 5, 202415.9616.2315.9616.2216.111.06%98,106
Nov 4, 202416.0016.1716.0016.0515.940.31%42,966
Nov 1, 202416.3916.3916.0016.0015.89-1.72%86,400
Oct 31, 202416.5216.5616.2816.2816.17-0.73%61,224
Oct 30, 202416.3916.6116.3616.4016.290.06%54,614
Oct 29, 202416.6016.6016.3916.3916.28-1.68%63,266
Oct 28, 202416.8116.8316.6616.6716.560.12%58,527
Oct 25, 202416.7416.8716.6516.6516.540.24%50,492
Oct 24, 202416.6516.8616.6116.6116.50-0.06%62,544
Oct 23, 202416.6016.8216.6016.6216.51-0.12%77,063
Oct 22, 202416.6216.7616.6216.6416.530.18%33,976
Oct 21, 202417.0317.0516.6016.6116.50-2.41%90,897
Oct 18, 202417.0217.2417.0017.0216.90-87,862
Oct 17, 202417.3617.3617.0117.0216.90-1.73%51,799
Oct 16, 202417.1417.3417.1417.3217.201.05%44,236
Oct 15, 202417.0717.2116.9517.1417.020.65%56,532
Oct 14, 202416.9817.1416.8517.0316.810.47%70,724
Oct 11, 202416.6616.9516.6616.9516.731.74%58,711
Oct 10, 202416.7816.8616.6316.6616.44-0.72%46,180
Oct 9, 202416.5216.8916.5116.7816.561.70%76,987
Oct 8, 202416.4216.5616.3616.5016.280.43%63,287
Oct 7, 202416.3016.4316.3016.4316.210.67%84,458
Oct 4, 202416.4716.4816.2216.3216.10-0.18%66,352
Oct 3, 202416.7616.8016.3116.3516.13-2.45%123,524
Oct 2, 202417.0717.0816.7216.7616.54-1.82%66,378
Oct 1, 202417.2117.2316.9517.0716.84-0.12%80,653
Sep 30, 202417.0217.2816.9517.0916.860.41%76,585
Sep 27, 202416.8617.1416.8617.0216.800.95%47,831
Sep 26, 202417.0617.2616.7216.8616.64-1.00%104,564
Sep 25, 202417.2417.3217.0017.0316.81-1.05%86,426
Sep 24, 202417.1617.3617.1517.2116.98-0.23%112,214
Sep 23, 202417.2017.3117.0717.2517.021.05%82,018
Sep 20, 202417.4617.4917.0517.0716.84-1.95%90,316
Sep 19, 202417.6417.7117.3717.4117.18-0.57%66,427
Sep 18, 202417.5517.6617.3017.5117.280.23%114,378
Sep 17, 202417.7017.7717.3017.4717.24-0.11%228,773
Sep 16, 202417.1017.4917.0717.4917.263.25%249,721
Sep 13, 202416.5816.9516.5816.9416.722.67%112,007
Sep 12, 202416.5516.6216.3316.5016.28-0.48%123,105
Sep 11, 202416.7716.8016.4216.5816.36-0.84%125,765
Sep 10, 202416.8416.8816.6116.7216.50-1.01%137,115
Sep 9, 202416.6516.9916.6516.8916.561.50%76,223
Sep 6, 202416.7616.8616.5516.6416.31-0.06%76,798
Sep 5, 202416.7016.9416.5316.6516.320.12%108,204
Sep 4, 202416.7717.0016.5316.6316.30-0.30%122,866
Sep 3, 202416.6216.9016.5616.6816.351.15%299,675
Aug 30, 202416.4516.5116.3316.4916.171.29%64,353
Aug 29, 202416.4016.5416.2116.2815.960.25%109,329
Aug 28, 202416.4816.5716.1816.2415.92-0.67%94,439
Aug 27, 202416.1916.4416.0616.3516.031.43%116,009
Aug 26, 202415.8516.1215.7016.1215.802.35%137,848
Aug 23, 202415.4515.7915.4015.7515.442.67%85,721
Aug 22, 202415.3415.4215.3215.3415.04-32,297
Aug 21, 202415.4515.4515.2815.3415.040.13%45,873
Aug 20, 202415.3915.4415.3015.3215.02-0.39%25,934
Aug 19, 202415.2415.4515.1615.3815.081.45%70,208
Aug 16, 202415.1715.2615.0915.1614.86-0.33%38,071
Aug 15, 202415.2215.3015.1615.2114.910.28%92,933
Aug 14, 202415.0415.2914.9515.1714.870.45%151,212
Aug 13, 202414.9415.1414.8715.1014.801.62%90,159
Aug 12, 202415.2215.4314.7914.8614.46-3.07%251,625
Aug 9, 202415.3715.3815.1615.3314.921.05%66,021
Aug 8, 202415.3415.4615.1315.1714.76-0.20%103,268
Aug 7, 202415.2615.6615.1515.2014.79-0.26%51,412
Aug 6, 202414.7215.4514.7215.2414.832.70%67,688
Aug 5, 202415.2915.5014.7914.8414.44-6.17%266,585
Aug 2, 202415.6615.9215.6615.8215.390.35%89,467
Aug 1, 202415.7515.9515.7215.7615.34-116,981
Jul 31, 202415.8115.9215.6815.7615.34-0.06%80,826
Jul 30, 202415.6515.7815.6315.7715.351.22%125,206
Jul 29, 202415.6015.7915.5015.5815.160.71%109,341
Jul 26, 202415.4415.5815.4015.4715.06-44,938
Jul 25, 202415.3115.5415.2015.4715.060.88%74,651
Jul 24, 202415.3715.5815.3015.3414.930.03%62,494
Jul 23, 202415.4915.5915.3015.3314.92-0.58%76,138
Jul 22, 202415.1115.4515.1115.4215.012.39%86,579
Jul 19, 202415.0915.1215.0115.0614.660.27%31,041
Jul 18, 202415.3015.3314.9415.0214.62-1.44%54,750
Jul 17, 202415.0715.4015.0115.2414.831.46%62,028
Jul 16, 202415.0015.2414.9615.0214.62-0.13%43,694
Jul 15, 202414.8215.1514.8215.0414.530.60%85,985
Jul 12, 202414.9015.1114.9014.9514.440.88%76,794
Jul 11, 202414.4714.9814.4714.8214.322.49%100,219
Jul 10, 202414.3514.5014.3514.4613.970.14%120,211
Jul 9, 202414.3214.5014.3014.4413.950.28%42,187
Jul 8, 202414.2914.5014.2014.4013.910.98%76,195
Jul 5, 202414.2614.3414.1814.2613.780.78%60,127
Jul 3, 202414.3014.3914.1314.1513.67-0.84%42,550
Jul 2, 202414.2114.3014.1114.2713.790.35%47,466