Cohen & Steers Quality Income Realty Fund, Inc. (RQI)
NYSE: RQI · Real-Time Price · USD
12.22
-0.05 (-0.41%)
At close: Aug 1, 2025, 4:00 PM
12.22
0.00 (0.02%)
After-hours: Aug 1, 2025, 7:00 PM EDT
RQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.25 | 12.36 | 12.15 | 12.22 | 12.22 | -0.41% | 294,935 |
| Jul 31, 2025 | 12.47 | 12.47 | 12.22 | 12.27 | 12.27 | -1.52% | 497,561 |
| Jul 30, 2025 | 12.64 | 12.64 | 12.35 | 12.46 | 12.46 | -1.03% | 353,355 |
| Jul 29, 2025 | 12.50 | 12.59 | 12.41 | 12.59 | 12.59 | 1.21% | 222,838 |
| Jul 28, 2025 | 12.62 | 12.63 | 12.42 | 12.44 | 12.44 | -1.27% | 284,886 |
| Jul 25, 2025 | 12.59 | 12.64 | 12.51 | 12.60 | 12.60 | 0.08% | 184,270 |
| Jul 24, 2025 | 12.62 | 12.69 | 12.59 | 12.59 | 12.59 | -0.32% | 285,318 |
| Jul 23, 2025 | 12.64 | 12.71 | 12.60 | 12.63 | 12.63 | - | 308,163 |
| Jul 22, 2025 | 12.44 | 12.64 | 12.44 | 12.63 | 12.63 | 1.69% | 279,310 |
| Jul 21, 2025 | 12.42 | 12.52 | 12.41 | 12.42 | 12.42 | 0.32% | 333,515 |
| Jul 18, 2025 | 12.42 | 12.42 | 12.36 | 12.38 | 12.38 | 0.08% | 170,013 |
| Jul 17, 2025 | 12.33 | 12.43 | 12.33 | 12.37 | 12.37 | 0.16% | 298,301 |
| Jul 16, 2025 | 12.29 | 12.39 | 12.25 | 12.35 | 12.35 | 0.49% | 268,369 |
| Jul 15, 2025 | 12.46 | 12.46 | 12.25 | 12.29 | 12.29 | -1.68% | 366,839 |
| Jul 14, 2025 | 12.39 | 12.50 | 12.39 | 12.50 | 12.42 | 0.89% | 211,923 |
| Jul 11, 2025 | 12.37 | 12.44 | 12.32 | 12.39 | 12.31 | -0.40% | 251,740 |
| Jul 10, 2025 | 12.44 | 12.49 | 12.37 | 12.44 | 12.36 | 0.40% | 268,895 |
| Jul 9, 2025 | 12.43 | 12.45 | 12.30 | 12.39 | 12.31 | 0.08% | 248,388 |
| Jul 8, 2025 | 12.39 | 12.45 | 12.34 | 12.38 | 12.30 | -0.16% | 284,944 |
| Jul 7, 2025 | 12.54 | 12.59 | 12.35 | 12.40 | 12.32 | -1.12% | 318,209 |
| Jul 3, 2025 | 12.52 | 12.60 | 12.51 | 12.54 | 12.46 | -0.08% | 149,046 |
| Jul 2, 2025 | 12.51 | 12.60 | 12.45 | 12.55 | 12.47 | 0.24% | 250,446 |
| Jul 1, 2025 | 12.43 | 12.62 | 12.42 | 12.52 | 12.44 | 0.56% | 349,561 |
| Jun 30, 2025 | 12.42 | 12.46 | 12.21 | 12.45 | 12.37 | 0.89% | 392,590 |
| Jun 27, 2025 | 12.26 | 12.44 | 12.24 | 12.34 | 12.26 | 0.57% | 324,597 |
| Jun 26, 2025 | 12.36 | 12.36 | 12.15 | 12.27 | 12.19 | -0.73% | 330,451 |
| Jun 25, 2025 | 12.62 | 12.62 | 12.33 | 12.36 | 12.28 | -1.90% | 333,550 |
| Jun 24, 2025 | 12.53 | 12.65 | 12.48 | 12.60 | 12.52 | 0.80% | 228,163 |
| Jun 23, 2025 | 12.29 | 12.52 | 12.28 | 12.50 | 12.42 | 1.71% | 295,385 |
| Jun 20, 2025 | 12.32 | 12.40 | 12.28 | 12.29 | 12.21 | -0.24% | 181,723 |
| Jun 18, 2025 | 12.34 | 12.42 | 12.29 | 12.32 | 12.24 | 0.24% | 151,348 |
| Jun 17, 2025 | 12.29 | 12.35 | 12.22 | 12.29 | 12.21 | - | 286,853 |
| Jun 16, 2025 | 12.33 | 12.48 | 12.29 | 12.29 | 12.21 | - | 197,850 |
| Jun 13, 2025 | 12.33 | 12.43 | 12.22 | 12.29 | 12.21 | -0.89% | 224,515 |
| Jun 12, 2025 | 12.31 | 12.44 | 12.31 | 12.40 | 12.32 | 0.32% | 192,371 |
| Jun 11, 2025 | 12.49 | 12.53 | 12.36 | 12.36 | 12.28 | -0.88% | 257,526 |
| Jun 10, 2025 | 12.44 | 12.49 | 12.40 | 12.47 | 12.39 | - | 350,760 |
| Jun 9, 2025 | 12.50 | 12.55 | 12.40 | 12.47 | 12.31 | -0.32% | 284,535 |
| Jun 6, 2025 | 12.45 | 12.53 | 12.44 | 12.51 | 12.35 | 0.56% | 219,332 |
| Jun 5, 2025 | 12.45 | 12.48 | 12.38 | 12.44 | 12.28 | - | 225,361 |
| Jun 4, 2025 | 12.40 | 12.49 | 12.39 | 12.44 | 12.28 | 0.08% | 195,511 |
| Jun 3, 2025 | 12.40 | 12.48 | 12.31 | 12.43 | 12.27 | -0.16% | 258,095 |
| Jun 2, 2025 | 12.40 | 12.48 | 12.23 | 12.45 | 12.29 | - | 389,164 |
| May 30, 2025 | 12.49 | 12.49 | 12.34 | 12.45 | 12.29 | 0.08% | 304,191 |
| May 29, 2025 | 12.26 | 12.44 | 12.22 | 12.44 | 12.28 | 2.05% | 313,989 |
| May 28, 2025 | 12.20 | 12.24 | 12.17 | 12.19 | 12.03 | -0.41% | 161,545 |
| May 27, 2025 | 12.11 | 12.29 | 12.09 | 12.24 | 12.08 | 1.66% | 275,655 |
| May 23, 2025 | 11.98 | 12.09 | 11.94 | 12.04 | 11.89 | -0.17% | 200,861 |
| May 22, 2025 | 12.14 | 12.26 | 12.00 | 12.06 | 11.91 | -0.90% | 210,474 |
| May 21, 2025 | 12.50 | 12.50 | 12.14 | 12.17 | 12.01 | -2.80% | 318,201 |