Cohen & Steers Quality Income Realty Fund, Inc. (RQI)
NYSE: RQI · Real-Time Price · USD
11.94
+0.17 (1.44%)
At close: Nov 26, 2025, 4:00 PM EST
11.75
-0.19 (-1.59%)
After-hours: Nov 26, 2025, 7:45 PM EST
RQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 11.81 | 11.98 | 11.78 | 11.94 | 11.94 | 1.44% | 342,644 |
| Nov 25, 2025 | 11.74 | 11.85 | 11.71 | 11.77 | 11.77 | 0.60% | 388,195 |
| Nov 24, 2025 | 11.67 | 11.70 | 11.57 | 11.70 | 11.70 | 1.12% | 474,937 |
| Nov 21, 2025 | 11.45 | 11.62 | 11.45 | 11.57 | 11.57 | 1.14% | 539,689 |
| Nov 20, 2025 | 11.56 | 11.66 | 11.43 | 11.44 | 11.44 | -0.52% | 403,142 |
| Nov 19, 2025 | 11.73 | 11.74 | 11.49 | 11.50 | 11.50 | -1.37% | 442,194 |
| Nov 18, 2025 | 11.68 | 11.74 | 11.58 | 11.66 | 11.66 | 0.09% | 445,073 |
| Nov 17, 2025 | 11.87 | 11.88 | 11.63 | 11.65 | 11.65 | -1.35% | 532,606 |
| Nov 14, 2025 | 11.84 | 11.88 | 11.76 | 11.81 | 11.81 | - | 468,238 |
| Nov 13, 2025 | 11.97 | 12.03 | 11.81 | 11.81 | 11.81 | -1.83% | 335,387 |
| Nov 12, 2025 | 12.15 | 12.17 | 12.03 | 12.03 | 12.03 | -1.23% | 294,849 |
| Nov 11, 2025 | 12.05 | 12.22 | 12.05 | 12.18 | 12.10 | 0.83% | 242,262 |
| Nov 10, 2025 | 12.01 | 12.14 | 12.01 | 12.08 | 12.00 | 0.75% | 324,946 |
| Nov 7, 2025 | 11.86 | 12.02 | 11.86 | 11.99 | 11.91 | 0.84% | 270,224 |
| Nov 6, 2025 | 11.94 | 12.00 | 11.89 | 11.89 | 11.81 | -0.67% | 266,534 |
| Nov 5, 2025 | 11.94 | 12.04 | 11.91 | 11.97 | 11.89 | 0.34% | 364,937 |
| Nov 4, 2025 | 11.91 | 12.03 | 11.91 | 11.93 | 11.85 | -0.50% | 277,068 |
| Nov 3, 2025 | 12.00 | 12.04 | 11.87 | 11.99 | 11.91 | -0.83% | 411,454 |
| Oct 31, 2025 | 12.09 | 12.12 | 11.93 | 12.09 | 12.01 | 0.42% | 325,887 |
| Oct 30, 2025 | 11.95 | 12.11 | 11.95 | 12.04 | 11.96 | 0.92% | 392,547 |
| Oct 29, 2025 | 12.18 | 12.19 | 11.90 | 11.93 | 11.85 | -2.37% | 509,206 |
| Oct 28, 2025 | 12.50 | 12.50 | 12.22 | 12.22 | 12.14 | -2.24% | 379,755 |
| Oct 27, 2025 | 12.45 | 12.50 | 12.37 | 12.50 | 12.42 | 0.64% | 246,891 |
| Oct 24, 2025 | 12.39 | 12.48 | 12.39 | 12.42 | 12.34 | 0.49% | 221,938 |
| Oct 23, 2025 | 12.41 | 12.45 | 12.29 | 12.36 | 12.28 | -0.16% | 199,469 |
| Oct 22, 2025 | 12.37 | 12.45 | 12.35 | 12.38 | 12.30 | 0.08% | 193,484 |
| Oct 21, 2025 | 12.42 | 12.49 | 12.37 | 12.37 | 12.29 | -0.40% | 199,991 |
| Oct 20, 2025 | 12.35 | 12.43 | 12.35 | 12.42 | 12.34 | 1.06% | 264,158 |
| Oct 17, 2025 | 12.31 | 12.36 | 12.21 | 12.29 | 12.21 | -0.16% | 219,726 |
| Oct 16, 2025 | 12.40 | 12.43 | 12.28 | 12.31 | 12.23 | - | 229,138 |
| Oct 15, 2025 | 12.20 | 12.38 | 12.20 | 12.31 | 12.23 | 1.40% | 271,981 |
| Oct 14, 2025 | 12.04 | 12.16 | 12.03 | 12.14 | 12.06 | 0.08% | 235,061 |
| Oct 13, 2025 | 12.08 | 12.14 | 12.02 | 12.13 | 11.97 | 0.75% | 294,404 |
| Oct 10, 2025 | 12.22 | 12.24 | 12.02 | 12.04 | 11.88 | -1.47% | 352,583 |
| Oct 9, 2025 | 12.37 | 12.44 | 12.15 | 12.22 | 12.06 | -0.89% | 357,581 |
| Oct 8, 2025 | 12.41 | 12.41 | 12.31 | 12.33 | 12.17 | -0.64% | 278,852 |
| Oct 7, 2025 | 12.42 | 12.44 | 12.33 | 12.41 | 12.25 | 0.40% | 409,244 |
| Oct 6, 2025 | 12.47 | 12.49 | 12.35 | 12.36 | 12.20 | -0.72% | 254,461 |
| Oct 3, 2025 | 12.43 | 12.57 | 12.40 | 12.45 | 12.29 | 0.16% | 185,510 |
| Oct 2, 2025 | 12.51 | 12.54 | 12.37 | 12.43 | 12.27 | -0.56% | 277,401 |
| Oct 1, 2025 | 12.42 | 12.61 | 12.42 | 12.50 | 12.34 | 0.24% | 343,829 |
| Sep 30, 2025 | 12.47 | 12.50 | 12.37 | 12.47 | 12.31 | 0.16% | 329,652 |
| Sep 29, 2025 | 12.43 | 12.45 | 12.33 | 12.45 | 12.29 | 0.48% | 289,415 |
| Sep 26, 2025 | 12.33 | 12.46 | 12.31 | 12.39 | 12.23 | 0.90% | 303,350 |
| Sep 25, 2025 | 12.32 | 12.41 | 12.28 | 12.28 | 12.12 | -0.73% | 358,948 |
| Sep 24, 2025 | 12.50 | 12.55 | 12.36 | 12.37 | 12.21 | -0.80% | 357,187 |
| Sep 23, 2025 | 12.45 | 12.52 | 12.42 | 12.47 | 12.31 | 0.16% | 310,404 |
| Sep 22, 2025 | 12.45 | 12.47 | 12.36 | 12.45 | 12.29 | 0.48% | 328,538 |
| Sep 19, 2025 | 12.55 | 12.55 | 12.37 | 12.39 | 12.23 | -0.88% | 390,367 |
| Sep 18, 2025 | 12.54 | 12.59 | 12.43 | 12.50 | 12.34 | 0.16% | 395,665 |