Skip to main content
Cohen & Steers Real Estate Opportunities & Income Fund (RLTY)
NYSE: RLTY · Real-Time Price · USD
15.72
+0.13 (0.83%)
Feb 21, 2025, 4:00 PM EST - Market closed

RLTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.6215.7215.5615.7215.720.83%120,648
Feb 20, 202515.4215.6515.4015.5915.590.52%137,246
Feb 19, 202515.4715.5815.3515.5115.51-0.06%134,203
Feb 18, 202515.5115.6715.3815.5215.520.13%79,739
Feb 14, 202515.5915.6515.4015.5015.500.13%67,219
Feb 13, 202515.5415.5415.4115.4815.48-0.39%99,350
Feb 12, 202515.4415.6015.2315.5415.540.13%71,532
Feb 11, 202515.4915.7015.4415.5215.52-1.46%76,688
Feb 10, 202515.8015.8215.6815.7515.640.57%81,040
Feb 7, 202515.6915.7915.6015.6615.55-0.06%60,253
Feb 6, 202515.6215.7815.6015.6715.560.19%43,988
Feb 5, 202515.6015.7815.6015.6415.530.32%60,023
Feb 4, 202515.6515.7515.5115.5915.48-0.38%53,254
Feb 3, 202515.2815.7715.2815.6515.54-0.06%92,184
Jan 31, 202515.6715.8315.5515.6615.550.71%54,916
Jan 30, 202515.4115.6815.4115.5515.440.91%49,482
Jan 29, 202515.4515.4915.2315.4115.300.20%64,638
Jan 28, 202515.8415.8415.3215.3815.27-2.41%98,780
Jan 27, 202515.5015.8315.4315.7615.652.20%98,624
Jan 24, 202515.3515.5215.2715.4215.310.78%53,580
Jan 23, 202515.4315.4415.1815.3015.19-1.23%57,845
Jan 22, 202515.5415.7015.4015.4915.38-0.77%69,767
Jan 21, 202515.4015.6815.3915.6115.501.43%69,945
Jan 17, 202515.4815.6615.3115.3915.280.33%99,651
Jan 16, 202515.1915.4715.0015.3415.231.66%146,749
Jan 15, 202515.0915.2514.8515.0914.983.43%129,732
Jan 14, 202514.4014.6514.3814.5914.490.41%86,746
Jan 13, 202514.3114.5714.3014.5314.320.97%87,741
Jan 10, 202514.6114.6514.1014.3914.18-2.11%158,709
Jan 8, 202514.6714.7514.6114.7014.490.27%70,107
Jan 7, 202514.9014.9714.5814.6614.45-1.01%75,041
Jan 6, 202515.0115.0414.8014.8114.60-1.07%90,264
Jan 3, 202514.7015.1114.6014.9714.751.42%74,365
Jan 2, 202514.9614.9614.6914.7614.55-0.14%86,374
Dec 31, 202414.6614.9914.6314.7814.570.68%152,067
Dec 30, 202414.6914.8214.6014.6814.47-1.14%161,670
Dec 27, 202415.0415.0414.8014.8514.64-1.33%125,570
Dec 26, 202415.0015.2814.9215.0514.830.07%101,756
Dec 24, 202414.8415.1314.7515.0414.821.62%51,203
Dec 23, 202414.7414.8814.7014.8014.59-0.20%101,917
Dec 20, 202414.6915.0314.6014.8314.621.78%130,015
Dec 19, 202414.7514.8914.5614.5714.36-1.89%96,442
Dec 18, 202415.2515.3414.8514.8514.64-3.13%138,505
Dec 17, 202415.5815.6015.2815.3315.11-1.10%96,952
Dec 16, 202415.6815.7215.4815.5015.28-0.70%124,378
Dec 13, 202415.6215.7715.5815.6115.380.13%96,008
Dec 12, 202415.7616.0015.5815.5915.36-1.39%139,326
Dec 11, 202415.7915.9915.6915.8115.58-0.44%116,529
Dec 10, 202415.9616.0615.8115.8815.65-0.87%111,629
Dec 9, 202415.9916.1015.9916.0215.680.12%59,727
Dec 6, 202416.1216.1715.9516.0015.66-64,209
Dec 5, 202415.9616.1015.9116.0015.660.13%56,531
Dec 4, 202416.1716.2015.9315.9815.64-1.05%92,838
Dec 3, 202416.1816.2016.0616.1515.810.25%80,142
Dec 2, 202416.6016.6016.0416.1115.77-2.60%116,393
Nov 29, 202416.5816.6116.5016.5416.190.36%29,798
Nov 27, 202416.2316.5016.2316.4816.131.60%73,867
Nov 26, 202416.2116.3316.1316.2215.88-0.06%47,167
Nov 25, 202416.2816.4316.1916.2315.890.31%83,452
Nov 22, 202416.1016.3216.1016.1815.840.62%97,209
Nov 21, 202415.9516.1615.9516.0815.741.01%120,440
Nov 20, 202416.1116.1115.9115.9215.58-1.30%61,486
Nov 19, 202415.9516.1415.8416.1315.791.13%87,183
Nov 18, 202415.6715.9615.5915.9515.611.85%46,395
Nov 15, 202415.7015.8015.4515.6615.33-0.51%79,320
Nov 14, 202415.8015.9515.7115.7415.41-0.76%63,401
Nov 13, 202415.9616.1115.8415.8615.52-0.13%84,604
Nov 12, 202416.0516.1815.8415.8815.54-2.16%107,047
Nov 11, 202416.6216.7916.2116.2315.78-2.17%117,847
Nov 8, 202416.3216.6316.3216.5916.131.90%65,015
Nov 7, 202415.9216.3415.9216.2815.822.26%94,505
Nov 6, 202416.4116.5215.8115.9215.48-1.85%149,921
Nov 5, 202415.9616.2315.9616.2215.771.06%98,106
Nov 4, 202416.0016.1716.0016.0515.600.31%42,966
Nov 1, 202416.3916.3916.0016.0015.55-1.72%86,400
Oct 31, 202416.5216.5616.2816.2815.82-0.73%61,224
Oct 30, 202416.3916.6116.3616.4015.940.06%54,614
Oct 29, 202416.6016.6016.3916.3915.93-1.68%63,266
Oct 28, 202416.8116.8316.6616.6716.200.12%58,527
Oct 25, 202416.7416.8716.6516.6516.180.24%50,492
Oct 24, 202416.6516.8616.6116.6116.15-0.06%62,544
Oct 23, 202416.6016.8216.6016.6216.16-0.12%77,063
Oct 22, 202416.6216.7616.6216.6416.170.18%33,976
Oct 21, 202417.0317.0516.6016.6116.15-2.41%90,897
Oct 18, 202417.0217.2417.0017.0216.54-87,862
Oct 17, 202417.3617.3617.0117.0216.54-1.73%51,799
Oct 16, 202417.1417.3417.1417.3216.841.05%44,236
Oct 15, 202417.0717.2116.9517.1416.660.65%56,532
Oct 14, 202416.9817.1416.8517.0316.450.47%70,724
Oct 11, 202416.6616.9516.6616.9516.371.74%58,711
Oct 10, 202416.7816.8616.6316.6616.09-0.72%46,180
Oct 9, 202416.5216.8916.5116.7816.211.70%76,987
Oct 8, 202416.4216.5616.3616.5015.940.43%63,287
Oct 7, 202416.3016.4316.3016.4315.870.67%84,458
Oct 4, 202416.4716.4816.2216.3215.76-0.18%66,352
Oct 3, 202416.7616.8016.3116.3515.79-2.45%123,524
Oct 2, 202417.0717.0816.7216.7616.19-1.82%66,378
Oct 1, 202417.2117.2316.9517.0716.49-0.12%80,653
Sep 30, 202417.0217.2816.9517.0916.510.41%76,585
Sep 27, 202416.8617.1416.8617.0216.440.95%47,831