Cohen & Steers Quality Income Realty Fund, Inc. (RQI)
NYSE: RQI · Real-Time Price · USD
12.50
+0.13 (1.05%)
At close: May 12, 2025, 4:00 PM
12.51
+0.01 (0.08%)
After-hours: May 12, 2025, 7:15 PM EDT
RQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.57 | 12.57 | 12.40 | 12.50 | 12.50 | 1.05% | 314,250 |
| May 9, 2025 | 12.30 | 12.40 | 12.30 | 12.37 | 12.37 | 0.65% | 106,193 |
| May 8, 2025 | 12.40 | 12.45 | 12.21 | 12.29 | 12.29 | -0.57% | 225,690 |
| May 7, 2025 | 12.35 | 12.49 | 12.34 | 12.36 | 12.36 | -0.16% | 188,608 |
| May 6, 2025 | 12.44 | 12.49 | 12.31 | 12.38 | 12.38 | -0.88% | 240,272 |
| May 5, 2025 | 12.45 | 12.54 | 12.35 | 12.49 | 12.49 | 0.24% | 201,931 |
| May 2, 2025 | 12.40 | 12.55 | 12.40 | 12.46 | 12.46 | 1.05% | 202,750 |
| May 1, 2025 | 12.36 | 12.40 | 12.24 | 12.33 | 12.33 | 0.98% | 300,667 |
| Apr 30, 2025 | 12.09 | 12.25 | 11.96 | 12.21 | 12.21 | 0.74% | 436,183 |
| Apr 29, 2025 | 12.00 | 12.15 | 11.98 | 12.12 | 12.12 | 1.17% | 409,147 |
| Apr 28, 2025 | 11.97 | 12.00 | 11.89 | 11.98 | 11.98 | 0.84% | 186,725 |
| Apr 25, 2025 | 11.86 | 12.00 | 11.82 | 11.88 | 11.88 | -0.08% | 236,659 |
| Apr 24, 2025 | 11.82 | 11.99 | 11.80 | 11.89 | 11.89 | 0.59% | 261,085 |
| Apr 23, 2025 | 11.93 | 12.13 | 11.79 | 11.82 | 11.82 | 0.77% | 295,986 |
| Apr 22, 2025 | 11.55 | 11.86 | 11.55 | 11.73 | 11.73 | 1.91% | 294,094 |
| Apr 21, 2025 | 11.63 | 11.71 | 11.38 | 11.51 | 11.51 | -1.88% | 365,308 |
| Apr 17, 2025 | 11.60 | 11.86 | 11.60 | 11.73 | 11.73 | 1.30% | 1,008,458 |
| Apr 16, 2025 | 11.65 | 11.84 | 11.55 | 11.58 | 11.58 | -0.69% | 586,155 |
| Apr 15, 2025 | 11.63 | 11.80 | 11.63 | 11.66 | 11.66 | 0.43% | 253,679 |
| Apr 14, 2025 | 11.49 | 11.70 | 11.46 | 11.61 | 11.61 | 2.20% | 326,722 |
| Apr 11, 2025 | 11.15 | 11.40 | 10.99 | 11.36 | 11.36 | 2.34% | 272,940 |
| Apr 10, 2025 | 11.24 | 11.37 | 10.88 | 11.10 | 11.10 | -2.46% | 384,128 |
| Apr 9, 2025 | 10.57 | 11.49 | 10.39 | 11.38 | 11.38 | 5.18% | 807,579 |
| Apr 8, 2025 | 11.47 | 11.47 | 10.65 | 10.82 | 10.82 | -2.52% | 674,606 |
| Apr 7, 2025 | 11.33 | 11.48 | 10.56 | 11.10 | 11.02 | -4.23% | 956,415 |
| Apr 4, 2025 | 12.25 | 12.30 | 11.53 | 11.59 | 11.51 | -6.15% | 923,564 |
| Apr 3, 2025 | 12.38 | 12.60 | 12.34 | 12.35 | 12.26 | -2.83% | 516,886 |
| Apr 2, 2025 | 12.63 | 12.79 | 12.56 | 12.71 | 12.62 | 0.63% | 193,078 |
| Apr 1, 2025 | 12.63 | 12.72 | 12.49 | 12.63 | 12.54 | 0.56% | 390,206 |
| Mar 31, 2025 | 12.53 | 12.66 | 12.48 | 12.56 | 12.47 | 0.56% | 329,613 |
| Mar 28, 2025 | 12.37 | 12.50 | 12.35 | 12.49 | 12.40 | 0.97% | 268,826 |
| Mar 27, 2025 | 12.39 | 12.50 | 12.34 | 12.37 | 12.28 | -0.16% | 195,342 |
| Mar 26, 2025 | 12.39 | 12.46 | 12.29 | 12.39 | 12.30 | 0.32% | 263,953 |
| Mar 25, 2025 | 12.56 | 12.60 | 12.32 | 12.35 | 12.26 | -1.67% | 373,246 |
| Mar 24, 2025 | 12.53 | 12.64 | 12.49 | 12.56 | 12.47 | 0.72% | 304,955 |
| Mar 21, 2025 | 12.55 | 12.58 | 12.40 | 12.47 | 12.38 | -1.19% | 176,300 |
| Mar 20, 2025 | 12.59 | 12.66 | 12.52 | 12.62 | 12.53 | - | 224,466 |
| Mar 19, 2025 | 12.56 | 12.72 | 12.54 | 12.62 | 12.53 | 0.32% | 240,909 |
| Mar 18, 2025 | 12.50 | 12.75 | 12.46 | 12.58 | 12.49 | -0.24% | 286,004 |
| Mar 17, 2025 | 12.33 | 12.71 | 12.32 | 12.61 | 12.52 | 1.53% | 365,842 |
| Mar 14, 2025 | 12.22 | 12.47 | 12.22 | 12.42 | 12.33 | 1.64% | 329,234 |
| Mar 13, 2025 | 12.38 | 12.50 | 12.21 | 12.22 | 12.13 | -1.93% | 370,761 |
| Mar 12, 2025 | 12.51 | 12.65 | 12.39 | 12.46 | 12.37 | -0.40% | 311,654 |
| Mar 11, 2025 | 12.62 | 12.74 | 12.43 | 12.51 | 12.42 | -1.50% | 387,760 |
| Mar 10, 2025 | 12.80 | 12.98 | 12.68 | 12.70 | 12.53 | -1.32% | 424,007 |
| Mar 7, 2025 | 12.76 | 12.92 | 12.65 | 12.87 | 12.69 | 0.55% | 371,320 |
| Mar 6, 2025 | 13.04 | 13.04 | 12.80 | 12.80 | 12.63 | -2.51% | 379,988 |
| Mar 5, 2025 | 13.03 | 13.21 | 12.98 | 13.13 | 12.95 | 0.23% | 347,696 |
| Mar 4, 2025 | 13.28 | 13.42 | 13.03 | 13.10 | 12.92 | -1.65% | 461,391 |
| Mar 3, 2025 | 13.29 | 13.46 | 13.29 | 13.32 | 13.14 | 0.45% | 450,698 |