Cohen & Steers Quality Income Realty Fund, Inc. (RQI)
NYSE: RQI · Real-Time Price · USD
11.32
+0.03 (0.27%)
Oct 23, 2026, 11:02 AM EDT - Market open
RQI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.40 | 11.45 | 11.29 | 11.32 | 11.32 | 0.27% | 198,681 |
| Oct 22, 2026 | 11.04 | 11.30 | 11.02 | 11.29 | 11.29 | 1.62% | 502,199 |
| Oct 21, 2026 | 11.30 | 11.37 | 11.11 | 11.11 | 11.11 | -1.42% | 443,547 |
| Oct 20, 2026 | 11.09 | 11.31 | 11.09 | 11.27 | 11.27 | 1.99% | 671,121 |
| Oct 19, 2026 | 11.15 | 11.19 | 11.01 | 11.05 | 11.05 | -1.34% | 443,424 |
| Oct 16, 2026 | 11.19 | 11.28 | 11.15 | 11.20 | 11.20 | 0.45% | 465,805 |
| Oct 15, 2026 | 11.07 | 11.19 | 11.07 | 11.15 | 11.15 | 1.55% | 677,783 |
| Oct 14, 2026 | 10.96 | 11.02 | 10.87 | 10.98 | 10.98 | -0.45% | 1,021,485 |
| Oct 13, 2026 | 11.23 | 11.26 | 10.96 | 11.03 | 11.03 | -0.99% | 2,534,968 |
| Oct 12, 2026 | 11.27 | 11.28 | 11.20 | 11.23 | 11.14 | - | 863,818 |
| Oct 9, 2026 | 11.19 | 11.32 | 11.07 | 11.23 | 11.14 | 0.99% | 726,801 |
| Oct 8, 2026 | 10.98 | 11.12 | 10.88 | 11.12 | 11.03 | 1.46% | 765,683 |
| Oct 7, 2026 | 11.06 | 11.07 | 10.95 | 10.96 | 10.87 | -1.08% | 501,907 |
| Oct 6, 2026 | 10.95 | 11.13 | 10.93 | 11.08 | 10.99 | 1.37% | 727,033 |
| Oct 5, 2026 | 11.06 | 11.07 | 10.92 | 10.93 | 10.84 | -1.18% | 853,528 |
| Oct 2, 2026 | 10.91 | 11.12 | 10.91 | 11.06 | 10.97 | 1.94% | 1,304,743 |
| Oct 1, 2026 | 10.90 | 10.97 | 10.81 | 10.85 | 10.76 | -0.46% | 952,255 |
| Sep 30, 2026 | 11.15 | 11.18 | 10.90 | 10.90 | 10.81 | -1.54% | 899,697 |
| Sep 29, 2026 | 11.06 | 11.14 | 11.00 | 11.07 | 10.98 | 0.64% | 753,130 |
| Sep 28, 2026 | 11.12 | 11.17 | 11.00 | 11.00 | 10.91 | -1.52% | 756,288 |
| Sep 25, 2026 | 11.22 | 11.30 | 11.08 | 11.17 | 11.08 | 0.09% | 498,650 |
| Sep 24, 2026 | 11.35 | 11.40 | 11.16 | 11.16 | 11.07 | -1.67% | 1,080,678 |
| Sep 23, 2026 | 11.52 | 11.52 | 11.35 | 11.35 | 11.26 | -1.65% | 515,201 |
| Sep 22, 2026 | 11.62 | 11.62 | 11.53 | 11.54 | 11.45 | -0.26% | 544,295 |
| Sep 21, 2026 | 11.37 | 11.57 | 11.37 | 11.57 | 11.48 | 1.76% | 531,903 |
| Sep 18, 2026 | 11.49 | 11.49 | 11.36 | 11.37 | 11.28 | -0.87% | 454,468 |
| Sep 17, 2026 | 11.55 | 11.58 | 11.45 | 11.47 | 11.38 | 0.44% | 687,429 |
| Sep 16, 2026 | 11.51 | 11.62 | 11.38 | 11.42 | 11.33 | -0.95% | 846,071 |
| Sep 15, 2026 | 11.67 | 11.71 | 11.50 | 11.53 | 11.44 | -1.37% | 926,166 |
| Sep 14, 2026 | 11.84 | 12.10 | 11.69 | 11.69 | 11.60 | -1.02% | 675,218 |
| Sep 11, 2026 | 11.74 | 11.90 | 11.74 | 11.81 | 11.72 | 0.68% | 763,900 |
| Sep 10, 2026 | 11.83 | 11.93 | 11.67 | 11.73 | 11.64 | -1.26% | 1,164,523 |
| Sep 9, 2026 | 12.01 | 12.04 | 11.88 | 11.88 | 11.78 | -1.16% | 535,189 |
| Sep 8, 2026 | 12.03 | 12.09 | 11.98 | 12.02 | 11.92 | - | 388,539 |
| Sep 4, 2026 | 12.15 | 12.24 | 12.11 | 12.11 | 11.92 | -0.49% | 524,576 |
| Sep 3, 2026 | 12.14 | 12.20 | 12.13 | 12.17 | 11.98 | 0.50% | 379,863 |
| Sep 2, 2026 | 12.16 | 12.16 | 12.00 | 12.11 | 11.92 | -0.41% | 460,274 |
| Sep 1, 2026 | 12.15 | 12.26 | 12.07 | 12.16 | 11.97 | 0.08% | 998,083 |
| Aug 31, 2026 | 12.30 | 12.30 | 12.15 | 12.15 | 11.96 | -1.22% | 728,430 |
| Aug 28, 2026 | 12.33 | 12.35 | 12.30 | 12.30 | 12.11 | -0.24% | 637,596 |
| Aug 27, 2026 | 12.40 | 12.40 | 12.30 | 12.33 | 12.14 | -0.64% | 389,007 |
| Aug 26, 2026 | 12.41 | 12.47 | 12.40 | 12.41 | 12.22 | - | 392,312 |
| Aug 25, 2026 | 12.37 | 12.44 | 12.34 | 12.41 | 12.22 | 0.49% | 429,575 |
| Aug 24, 2026 | 12.38 | 12.45 | 12.32 | 12.35 | 12.16 | -0.24% | 417,504 |
| Aug 21, 2026 | 12.45 | 12.45 | 12.36 | 12.38 | 12.19 | 0.32% | 335,532 |
| Aug 20, 2026 | 12.35 | 12.49 | 12.33 | 12.34 | 12.15 | -0.56% | 713,532 |
| Aug 19, 2026 | 12.42 | 12.45 | 12.34 | 12.41 | 12.22 | 0.81% | 379,107 |
| Aug 18, 2026 | 12.38 | 12.48 | 12.31 | 12.31 | 12.12 | -0.32% | 385,140 |
| Aug 17, 2026 | 12.42 | 12.45 | 12.35 | 12.35 | 12.16 | -1.20% | 486,179 |
| Aug 14, 2026 | 12.54 | 12.57 | 12.45 | 12.50 | 12.31 | - | 447,183 |