Cohen & Steers Quality Income Realty Fund (RQI) Historical Stock Data
12.37 ↑0.03 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RQI is down -0.27% a day on average. There have been 13 days where Cohen & Steers Quality Income Realty Fund closed green and 17 days where RQI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 12.30 | 12.37 | ↑$0.07 (0.57%) | 12.26 | 12.39 | 350.55K |
| 2024-12-24 | 12.21 | 12.34 | ↑$0.13 (1.06%) | 12.15 | 12.36 | 157.85K |
| 2024-12-23 | 12.22 | 12.21 | ↓$0.01 (-0.08%) | 12.06 | 12.24 | 342.35K |
| 2024-12-20 | 11.96 | 12.18 | ↑$0.22 (1.84%) | 11.92 | 12.29 | 445.41K |
| 2024-12-19 | 12.20 | 11.91 | ↓$0.29 (-2.38%) | 11.89 | 12.25 | 476.83K |
| 2024-12-18 | 12.67 | 12.10 | ↓$0.57 (-4.50%) | 12.08 | 12.69 | 472.03K |
| 2024-12-17 | 12.79 | 12.58 | ↓$0.21 (-1.64%) | 12.51 | 12.79 | 466.55K |
| 2024-12-16 | 12.94 | 12.81 | ↓$0.13 (-1.00%) | 12.77 | 12.94 | 544.15K |
| 2024-12-13 | 12.82 | 12.83 | ↑$0.01 (0.08%) | 12.81 | 12.98 | 304.97K |
| 2024-12-12 | 12.92 | 12.89 | ↓$0.03 (-0.23%) | 12.86 | 13.04 | 285.78K |
| 2024-12-11 | 13.04 | 12.91 | ↓$0.13 (-1.00%) | 12.90 | 13.14 | 340.45K |
| 2024-12-10 | 13.26 | 13.01 | ↓$0.25 (-1.89%) | 13.00 | 13.31 | 320.33K |
| 2024-12-09 | 13.30 | 13.33 | ↑$0.03 (0.23%) | 13.28 | 13.39 | 282.03K |
| 2024-12-06 | 13.59 | 13.35 | ↓$0.24 (-1.77%) | 13.30 | 13.59 | 404.69K |
| 2024-12-05 | 13.63 | 13.48 | ↓$0.15 (-1.10%) | 13.45 | 13.64 | 258.96K |
| 2024-12-04 | 13.56 | 13.54 | ↓$0.02 (-0.15%) | 13.50 | 13.62 | 220.11K |
| 2024-12-03 | 13.70 | 13.62 | ↓$0.08 (-0.58%) | 13.62 | 13.73 | 300.04K |
| 2024-12-02 | 13.87 | 13.67 | ↓$0.20 (-1.44%) | 13.65 | 13.93 | 358.37K |
| 2024-11-29 | 14.00 | 13.93 | ↓$0.07 (-0.50%) | 13.90 | 14.05 | 224.14K |
| 2024-11-27 | 13.74 | 13.93 | ↑$0.19 (1.38%) | 13.72 | 13.95 | 225.32K |
| 2024-11-26 | 13.61 | 13.67 | ↑$0.06 (0.44%) | 13.55 | 13.67 | 203.91K |
| 2024-11-25 | 13.73 | 13.64 | ↓$0.09 (-0.66%) | 13.51 | 13.81 | 473.21K |
| 2024-11-22 | 13.53 | 13.63 | ↑$0.10 (0.74%) | 13.52 | 13.69 | 232.31K |
| 2024-11-21 | 13.29 | 13.45 | ↑$0.16 (1.20%) | 13.29 | 13.48 | 203.88K |
| 2024-11-20 | 13.23 | 13.28 | ↑$0.05 (0.38%) | 13.15 | 13.35 | 258.38K |
| 2024-11-19 | 13.09 | 13.38 | ↑$0.29 (2.22%) | 13.03 | 13.41 | 262.23K |
| 2024-11-18 | 12.95 | 13.21 | ↑$0.26 (2.01%) | 12.95 | 13.25 | 257.98K |
| 2024-11-15 | 12.91 | 12.95 | ↑$0.04 (0.31%) | 12.90 | 13.01 | 204.16K |
| 2024-11-14 | 13.12 | 12.96 | ↓$0.16 (-1.22%) | 12.96 | 13.12 | 315K |
| 2024-11-13 | 13.17 | 13.12 | ↓$0.05 (-0.38%) | 13.06 | 13.24 | 420.92K |
Create an account or log in to view more rows.
$RQI Stair stepping nicely
$RQI Green by EOD guarentee
$RQI gap it slap it ask it !
$RQI just go up
$RQI wow
$RQI slap the ask.
$RQI TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$RQI added
$RQI due for a spike!
$RQI Felling good about next week!!