Cohen & Steers Quality Income Realty Fund, Inc. (RQI)
NYSE: RQI · Real-Time Price · USD
12.41
+0.05 (0.40%)
At close: Oct 7, 2025, 4:00 PM EDT
12.33
-0.08 (-0.64%)
After-hours: Oct 7, 2025, 7:59 PM EDT
RQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 12.42 | 12.44 | 12.33 | 12.41 | 12.41 | 0.40% | 409,244 |
| Oct 6, 2025 | 12.47 | 12.49 | 12.35 | 12.36 | 12.36 | -0.72% | 254,461 |
| Oct 3, 2025 | 12.43 | 12.57 | 12.40 | 12.45 | 12.45 | 0.16% | 185,510 |
| Oct 2, 2025 | 12.51 | 12.54 | 12.37 | 12.43 | 12.43 | -0.56% | 277,401 |
| Oct 1, 2025 | 12.42 | 12.61 | 12.42 | 12.50 | 12.50 | 0.24% | 343,829 |
| Sep 30, 2025 | 12.47 | 12.50 | 12.37 | 12.47 | 12.47 | 0.16% | 329,652 |
| Sep 29, 2025 | 12.43 | 12.45 | 12.33 | 12.45 | 12.45 | 0.48% | 289,415 |
| Sep 26, 2025 | 12.33 | 12.46 | 12.31 | 12.39 | 12.39 | 0.90% | 303,350 |
| Sep 25, 2025 | 12.32 | 12.41 | 12.28 | 12.28 | 12.28 | -0.73% | 358,948 |
| Sep 24, 2025 | 12.50 | 12.55 | 12.36 | 12.37 | 12.37 | -0.80% | 357,187 |
| Sep 23, 2025 | 12.45 | 12.52 | 12.42 | 12.47 | 12.47 | 0.16% | 310,404 |
| Sep 22, 2025 | 12.45 | 12.47 | 12.36 | 12.45 | 12.45 | 0.48% | 328,538 |
| Sep 19, 2025 | 12.55 | 12.55 | 12.37 | 12.39 | 12.39 | -0.88% | 390,367 |
| Sep 18, 2025 | 12.54 | 12.59 | 12.43 | 12.50 | 12.50 | 0.16% | 395,665 |
| Sep 17, 2025 | 12.41 | 12.63 | 12.41 | 12.48 | 12.48 | 0.24% | 346,449 |
| Sep 16, 2025 | 12.59 | 12.71 | 12.45 | 12.45 | 12.45 | -1.58% | 776,908 |
| Sep 15, 2025 | 12.74 | 12.74 | 12.65 | 12.65 | 12.65 | -0.32% | 233,558 |
| Sep 12, 2025 | 12.67 | 12.74 | 12.65 | 12.69 | 12.69 | - | 266,038 |
| Sep 11, 2025 | 12.55 | 12.74 | 12.54 | 12.69 | 12.69 | 1.60% | 399,090 |
| Sep 10, 2025 | 12.52 | 12.59 | 12.48 | 12.49 | 12.49 | -0.08% | 313,508 |
| Sep 9, 2025 | 12.53 | 12.54 | 12.45 | 12.50 | 12.50 | -0.64% | 355,615 |
| Sep 8, 2025 | 12.63 | 12.65 | 12.51 | 12.58 | 12.50 | -0.40% | 410,143 |
| Sep 5, 2025 | 12.51 | 12.67 | 12.51 | 12.63 | 12.55 | 1.45% | 279,668 |
| Sep 4, 2025 | 12.38 | 12.47 | 12.38 | 12.45 | 12.37 | 0.97% | 205,970 |
| Sep 3, 2025 | 12.40 | 12.45 | 12.32 | 12.33 | 12.25 | -0.64% | 526,414 |
| Sep 2, 2025 | 12.48 | 12.51 | 12.39 | 12.41 | 12.33 | -1.04% | 417,541 |
| Aug 29, 2025 | 12.54 | 12.59 | 12.43 | 12.54 | 12.46 | 0.24% | 451,780 |
| Aug 28, 2025 | 12.47 | 12.51 | 12.40 | 12.51 | 12.43 | 0.24% | 317,964 |
| Aug 27, 2025 | 12.43 | 12.57 | 12.41 | 12.48 | 12.40 | 0.08% | 248,594 |
| Aug 26, 2025 | 12.52 | 12.55 | 12.37 | 12.47 | 12.39 | -0.16% | 344,943 |
| Aug 25, 2025 | 12.51 | 12.57 | 12.49 | 12.49 | 12.41 | -0.64% | 295,193 |
| Aug 22, 2025 | 12.40 | 12.62 | 12.37 | 12.57 | 12.49 | 1.70% | 435,743 |
| Aug 21, 2025 | 12.33 | 12.40 | 12.26 | 12.36 | 12.28 | -0.32% | 268,755 |
| Aug 20, 2025 | 12.31 | 12.44 | 12.31 | 12.40 | 12.32 | 0.90% | 220,132 |
| Aug 19, 2025 | 12.13 | 12.29 | 12.11 | 12.29 | 12.21 | 1.65% | 209,314 |
| Aug 18, 2025 | 12.14 | 12.23 | 12.09 | 12.09 | 12.01 | -0.41% | 197,537 |
| Aug 15, 2025 | 12.12 | 12.23 | 12.12 | 12.14 | 12.06 | -0.08% | 242,601 |
| Aug 14, 2025 | 12.15 | 12.18 | 12.08 | 12.15 | 12.07 | -0.16% | 213,528 |
| Aug 13, 2025 | 12.11 | 12.20 | 12.10 | 12.17 | 12.09 | 0.58% | 368,042 |
| Aug 12, 2025 | 12.18 | 12.20 | 12.01 | 12.10 | 12.02 | -0.74% | 450,131 |
| Aug 11, 2025 | 12.28 | 12.32 | 12.19 | 12.19 | 12.03 | -0.97% | 446,717 |
| Aug 8, 2025 | 12.40 | 12.42 | 12.26 | 12.31 | 12.15 | - | 370,909 |
| Aug 7, 2025 | 12.35 | 12.39 | 12.29 | 12.31 | 12.15 | -0.32% | 234,295 |
| Aug 6, 2025 | 12.40 | 12.45 | 12.32 | 12.35 | 12.19 | - | 319,295 |
| Aug 5, 2025 | 12.27 | 12.46 | 12.27 | 12.35 | 12.19 | 0.32% | 196,790 |
| Aug 4, 2025 | 12.22 | 12.38 | 12.22 | 12.31 | 12.15 | 0.74% | 425,527 |
| Aug 1, 2025 | 12.25 | 12.36 | 12.15 | 12.22 | 12.06 | -0.41% | 294,935 |
| Jul 31, 2025 | 12.47 | 12.47 | 12.22 | 12.27 | 12.11 | -1.52% | 497,561 |
| Jul 30, 2025 | 12.64 | 12.64 | 12.35 | 12.46 | 12.30 | -1.03% | 353,355 |
| Jul 29, 2025 | 12.50 | 12.59 | 12.41 | 12.59 | 12.43 | 1.21% | 222,838 |