Skip to main content
Cohen & Steers Real Estate Opportunities & Income Fund (RLTY)
NYSE: RLTY · Real-Time Price · USD
14.83
+0.26 (1.78%)
Dec 20, 2024, 4:00 PM EST - Market closed

RLTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.6915.0314.6014.8314.831.78%130,015
Dec 19, 202414.7514.8914.5614.5714.57-1.89%96,442
Dec 18, 202415.2515.3414.8514.8514.85-3.13%138,505
Dec 17, 202415.5815.6015.2815.3315.33-1.10%96,952
Dec 16, 202415.6815.7215.4815.5015.50-0.70%124,378
Dec 13, 202415.6215.7715.5815.6115.610.13%96,008
Dec 12, 202415.7616.0015.5815.5915.59-1.39%139,326
Dec 11, 202415.7915.9915.6915.8115.81-0.44%116,529
Dec 10, 202415.9616.0615.8115.8815.88-0.87%111,629
Dec 9, 202415.9916.1015.9916.0215.910.12%59,727
Dec 6, 202416.1216.1715.9516.0015.89-64,209
Dec 5, 202415.9616.1015.9116.0015.890.13%56,531
Dec 4, 202416.1716.2015.9315.9815.87-1.05%92,838
Dec 3, 202416.1816.2016.0616.1516.040.25%80,142
Dec 2, 202416.6016.6016.0416.1116.00-2.60%116,393
Nov 29, 202416.5816.6116.5016.5416.430.36%29,798
Nov 27, 202416.2316.5016.2316.4816.371.60%73,867
Nov 26, 202416.2116.3316.1316.2216.11-0.06%47,167
Nov 25, 202416.2816.4316.1916.2316.120.31%83,452
Nov 22, 202416.1016.3216.1016.1816.070.62%97,209
Nov 21, 202415.9516.1615.9516.0815.971.01%120,440
Nov 20, 202416.1116.1115.9115.9215.81-1.30%61,486
Nov 19, 202415.9516.1415.8416.1316.021.13%87,183
Nov 18, 202415.6715.9615.5915.9515.841.85%46,395
Nov 15, 202415.7015.8015.4515.6615.55-0.51%79,320
Nov 14, 202415.8015.9515.7115.7415.63-0.76%63,401
Nov 13, 202415.9616.1115.8415.8615.75-0.13%84,604
Nov 12, 202416.0516.1815.8415.8815.77-2.16%107,047
Nov 11, 202416.6216.7916.2116.2316.01-2.17%117,847
Nov 8, 202416.3216.6316.3216.5916.361.90%65,015
Nov 7, 202415.9216.3415.9216.2816.062.26%94,505
Nov 6, 202416.4116.5215.8115.9215.70-1.85%149,921
Nov 5, 202415.9616.2315.9616.2216.001.06%98,106
Nov 4, 202416.0016.1716.0016.0515.830.31%42,966
Nov 1, 202416.3916.3916.0016.0015.78-1.72%86,400
Oct 31, 202416.5216.5616.2816.2816.06-0.73%61,224
Oct 30, 202416.3916.6116.3616.4016.180.06%54,614
Oct 29, 202416.6016.6016.3916.3916.17-1.68%63,266
Oct 28, 202416.8116.8316.6616.6716.440.12%58,527
Oct 25, 202416.7416.8716.6516.6516.420.24%50,492
Oct 24, 202416.6516.8616.6116.6116.38-0.06%62,544
Oct 23, 202416.6016.8216.6016.6216.39-0.12%77,063
Oct 22, 202416.6216.7616.6216.6416.410.18%33,976
Oct 21, 202417.0317.0516.6016.6116.38-2.41%90,897
Oct 18, 202417.0217.2417.0017.0216.79-87,862
Oct 17, 202417.3617.3617.0117.0216.79-1.73%51,799
Oct 16, 202417.1417.3417.1417.3217.081.05%44,236
Oct 15, 202417.0717.2116.9517.1416.910.65%56,532
Oct 14, 202416.9817.1416.8517.0316.690.47%70,724
Oct 11, 202416.6616.9516.6616.9516.611.74%58,711
Oct 10, 202416.7816.8616.6316.6616.33-0.72%46,180
Oct 9, 202416.5216.8916.5116.7816.441.70%76,987
Oct 8, 202416.4216.5616.3616.5016.170.43%63,287
Oct 7, 202416.3016.4316.3016.4316.100.67%84,458
Oct 4, 202416.4716.4816.2216.3215.99-0.18%66,352
Oct 3, 202416.7616.8016.3116.3516.02-2.45%123,524
Oct 2, 202417.0717.0816.7216.7616.43-1.82%66,378
Oct 1, 202417.2117.2316.9517.0716.73-0.12%80,653
Sep 30, 202417.0217.2816.9517.0916.750.41%76,585
Sep 27, 202416.8617.1416.8617.0216.680.95%47,831
Sep 26, 202417.0617.2616.7216.8616.52-1.00%104,564
Sep 25, 202417.2417.3217.0017.0316.69-1.05%86,426
Sep 24, 202417.1617.3617.1517.2116.87-0.23%112,214
Sep 23, 202417.2017.3117.0717.2516.911.05%82,018
Sep 20, 202417.4617.4917.0517.0716.73-1.95%90,316
Sep 19, 202417.6417.7117.3717.4117.06-0.57%66,427
Sep 18, 202417.5517.6617.3017.5117.160.23%114,378
Sep 17, 202417.7017.7717.3017.4717.12-0.11%228,773
Sep 16, 202417.1017.4917.0717.4917.143.25%249,721
Sep 13, 202416.5816.9516.5816.9416.602.67%112,007
Sep 12, 202416.5516.6216.3316.5016.17-0.48%123,105
Sep 11, 202416.7716.8016.4216.5816.25-0.84%125,765
Sep 10, 202416.8416.8816.6116.7216.39-1.01%137,115
Sep 9, 202416.6516.9916.6516.8916.441.50%76,223
Sep 6, 202416.7616.8616.5516.6416.20-0.06%76,798
Sep 5, 202416.7016.9416.5316.6516.210.12%108,204
Sep 4, 202416.7717.0016.5316.6316.19-0.30%122,866
Sep 3, 202416.6216.9016.5616.6816.241.15%299,675
Aug 30, 202416.4516.5116.3316.4916.061.29%64,353
Aug 29, 202416.4016.5416.2116.2815.850.25%109,329
Aug 28, 202416.4816.5716.1816.2415.81-0.67%94,439
Aug 27, 202416.1916.4416.0616.3515.921.43%116,009
Aug 26, 202415.8516.1215.7016.1215.692.35%137,848
Aug 23, 202415.4515.7915.4015.7515.332.67%85,721
Aug 22, 202415.3415.4215.3215.3414.94-32,297
Aug 21, 202415.4515.4515.2815.3414.940.13%45,873
Aug 20, 202415.3915.4415.3015.3214.92-0.39%25,934
Aug 19, 202415.2415.4515.1615.3814.971.45%70,208
Aug 16, 202415.1715.2615.0915.1614.76-0.33%38,071
Aug 15, 202415.2215.3015.1615.2114.810.28%92,933
Aug 14, 202415.0415.2914.9515.1714.770.45%151,212
Aug 13, 202414.9415.1414.8715.1014.701.62%90,159
Aug 12, 202415.2215.4314.7914.8614.36-3.07%251,625
Aug 9, 202415.3715.3815.1615.3314.821.05%66,021
Aug 8, 202415.3415.4615.1315.1714.66-0.20%103,268
Aug 7, 202415.2615.6615.1515.2014.69-0.26%51,412
Aug 6, 202414.7215.4514.7215.2414.732.70%67,688
Aug 5, 202415.2915.5014.7914.8414.34-6.17%266,585
Aug 2, 202415.6615.9215.6615.8215.290.35%89,467
Aug 1, 202415.7515.9515.7215.7615.23-116,981