Cohen & Steers Quality Income Realty Fund, Inc. (RQI)
NYSE: RQI · Real-Time Price · USD
12.57
+0.21 (1.70%)
At close: Aug 22, 2025, 4:00 PM
12.60
+0.03 (0.24%)
After-hours: Aug 22, 2025, 7:18 PM EDT
RQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12.40 | 12.62 | 12.37 | 12.57 | 12.57 | 1.70% | 435,738 |
| Aug 21, 2025 | 12.33 | 12.40 | 12.26 | 12.36 | 12.36 | -0.32% | 268,755 |
| Aug 20, 2025 | 12.31 | 12.44 | 12.31 | 12.40 | 12.40 | 0.90% | 220,132 |
| Aug 19, 2025 | 12.13 | 12.29 | 12.11 | 12.29 | 12.29 | 1.65% | 209,314 |
| Aug 18, 2025 | 12.14 | 12.23 | 12.09 | 12.09 | 12.09 | -0.41% | 197,537 |
| Aug 15, 2025 | 12.12 | 12.23 | 12.12 | 12.14 | 12.14 | -0.08% | 242,601 |
| Aug 14, 2025 | 12.15 | 12.18 | 12.08 | 12.15 | 12.15 | -0.16% | 213,528 |
| Aug 13, 2025 | 12.11 | 12.20 | 12.10 | 12.17 | 12.17 | 0.58% | 368,042 |
| Aug 12, 2025 | 12.18 | 12.20 | 12.01 | 12.10 | 12.10 | -0.74% | 450,131 |
| Aug 11, 2025 | 12.28 | 12.32 | 12.19 | 12.19 | 12.11 | -0.97% | 446,717 |
| Aug 8, 2025 | 12.40 | 12.42 | 12.26 | 12.31 | 12.23 | - | 370,909 |
| Aug 7, 2025 | 12.35 | 12.39 | 12.29 | 12.31 | 12.23 | -0.32% | 234,295 |
| Aug 6, 2025 | 12.40 | 12.45 | 12.32 | 12.35 | 12.27 | - | 319,295 |
| Aug 5, 2025 | 12.27 | 12.46 | 12.27 | 12.35 | 12.27 | 0.32% | 196,790 |
| Aug 4, 2025 | 12.22 | 12.38 | 12.22 | 12.31 | 12.23 | 0.74% | 425,527 |
| Aug 1, 2025 | 12.25 | 12.36 | 12.15 | 12.22 | 12.14 | -0.41% | 294,935 |
| Jul 31, 2025 | 12.47 | 12.47 | 12.22 | 12.27 | 12.19 | -1.52% | 497,561 |
| Jul 30, 2025 | 12.64 | 12.64 | 12.35 | 12.46 | 12.38 | -1.03% | 353,355 |
| Jul 29, 2025 | 12.50 | 12.59 | 12.41 | 12.59 | 12.51 | 1.21% | 222,838 |
| Jul 28, 2025 | 12.62 | 12.63 | 12.42 | 12.44 | 12.36 | -1.27% | 284,886 |
| Jul 25, 2025 | 12.59 | 12.64 | 12.51 | 12.60 | 12.52 | 0.08% | 184,270 |
| Jul 24, 2025 | 12.62 | 12.69 | 12.59 | 12.59 | 12.51 | -0.32% | 285,318 |
| Jul 23, 2025 | 12.64 | 12.71 | 12.60 | 12.63 | 12.55 | - | 308,163 |
| Jul 22, 2025 | 12.44 | 12.64 | 12.44 | 12.63 | 12.55 | 1.69% | 279,310 |
| Jul 21, 2025 | 12.42 | 12.52 | 12.41 | 12.42 | 12.34 | 0.32% | 333,515 |
| Jul 18, 2025 | 12.42 | 12.42 | 12.36 | 12.38 | 12.30 | 0.08% | 170,013 |
| Jul 17, 2025 | 12.33 | 12.43 | 12.33 | 12.37 | 12.29 | 0.16% | 298,301 |
| Jul 16, 2025 | 12.29 | 12.39 | 12.25 | 12.35 | 12.27 | 0.49% | 268,369 |
| Jul 15, 2025 | 12.46 | 12.46 | 12.25 | 12.29 | 12.21 | -1.68% | 366,839 |
| Jul 14, 2025 | 12.39 | 12.50 | 12.39 | 12.50 | 12.34 | 0.89% | 211,923 |
| Jul 11, 2025 | 12.37 | 12.44 | 12.32 | 12.39 | 12.23 | -0.40% | 251,740 |
| Jul 10, 2025 | 12.44 | 12.49 | 12.37 | 12.44 | 12.28 | 0.40% | 268,895 |
| Jul 9, 2025 | 12.43 | 12.45 | 12.30 | 12.39 | 12.23 | 0.08% | 248,388 |
| Jul 8, 2025 | 12.39 | 12.45 | 12.34 | 12.38 | 12.22 | -0.16% | 284,944 |
| Jul 7, 2025 | 12.54 | 12.59 | 12.35 | 12.40 | 12.24 | -1.12% | 318,209 |
| Jul 3, 2025 | 12.52 | 12.60 | 12.51 | 12.54 | 12.38 | -0.08% | 149,046 |
| Jul 2, 2025 | 12.51 | 12.60 | 12.45 | 12.55 | 12.39 | 0.24% | 250,446 |
| Jul 1, 2025 | 12.43 | 12.62 | 12.42 | 12.52 | 12.36 | 0.56% | 349,561 |
| Jun 30, 2025 | 12.42 | 12.46 | 12.21 | 12.45 | 12.29 | 0.89% | 392,590 |
| Jun 27, 2025 | 12.26 | 12.44 | 12.24 | 12.34 | 12.18 | 0.57% | 324,597 |
| Jun 26, 2025 | 12.36 | 12.36 | 12.15 | 12.27 | 12.11 | -0.73% | 330,451 |
| Jun 25, 2025 | 12.62 | 12.62 | 12.33 | 12.36 | 12.20 | -1.90% | 333,550 |
| Jun 24, 2025 | 12.53 | 12.65 | 12.48 | 12.60 | 12.44 | 0.80% | 228,163 |
| Jun 23, 2025 | 12.29 | 12.52 | 12.28 | 12.50 | 12.34 | 1.71% | 295,385 |
| Jun 20, 2025 | 12.32 | 12.40 | 12.28 | 12.29 | 12.13 | -0.24% | 181,723 |
| Jun 18, 2025 | 12.34 | 12.42 | 12.29 | 12.32 | 12.16 | 0.24% | 151,348 |
| Jun 17, 2025 | 12.29 | 12.35 | 12.22 | 12.29 | 12.13 | - | 286,853 |
| Jun 16, 2025 | 12.33 | 12.48 | 12.29 | 12.29 | 12.13 | - | 197,850 |
| Jun 13, 2025 | 12.33 | 12.43 | 12.22 | 12.29 | 12.13 | -0.89% | 224,515 |
| Jun 12, 2025 | 12.31 | 12.44 | 12.31 | 12.40 | 12.24 | 0.32% | 192,371 |