Cohen & Steers Real Estate Opportunities and Income Fund (RLTY) Historical Stock Data
13.39 ↑0.23 (1.75%)
As of April 22, 2024, 2:08pm EST.
Historical Data
In the past 30 trading days, RLTY is down -0.26% a day on average. There have been 14 days where Cohen & Steers Real Estate Opportunities and Income Fund closed green and 16 days where RLTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 13.31 | 13.39 | ↑$0.08 (0.60%) | 13.19 | 13.41 | 46.30K |
| 2024-04-19 | 13.11 | 13.16 | ↑$0.05 (0.38%) | 13.11 | 13.27 | 30.45K |
| 2024-04-18 | 13.26 | 13.02 | ↓$0.24 (-1.78%) | 13.02 | 13.28 | 60.94K |
| 2024-04-17 | 13.17 | 13.17 | ↑$0.00 (0.00%) | 13.04 | 13.25 | 48.90K |
| 2024-04-16 | 13.20 | 13.00 | ↓$0.20 (-1.52%) | 12.99 | 13.25 | 103.32K |
| 2024-04-15 | 13.64 | 13.18 | ↓$0.46 (-3.37%) | 13.16 | 13.70 | 79.95K |
| 2024-04-12 | 13.64 | 13.50 | ↓$0.14 (-1.03%) | 13.44 | 13.64 | 65.10K |
| 2024-04-11 | 13.66 | 13.66 | ↑$0.00 (0.00%) | 13.61 | 13.79 | 71.74K |
| 2024-04-10 | 13.92 | 13.67 | ↓$0.25 (-1.80%) | 13.66 | 13.92 | 121K |
| 2024-04-09 | 14.03 | 14.17 | ↑$0.14 (1.00%) | 14.01 | 14.27 | 62.86K |
| 2024-04-08 | 14.13 | 14.19 | ↑$0.06 (0.42%) | 14.13 | 14.33 | 51.23K |
| 2024-04-05 | 14.22 | 14.11 | ↓$0.11 (-0.77%) | 14.10 | 14.29 | 90.03K |
| 2024-04-04 | 14.34 | 14.22 | ↓$0.12 (-0.84%) | 14.18 | 14.35 | 38.71K |
| 2024-04-03 | 14.25 | 14.17 | ↓$0.08 (-0.56%) | 14.14 | 14.35 | 104.67K |
| 2024-04-02 | 14.47 | 14.42 | ↓$0.05 (-0.35%) | 14.33 | 14.51 | 50.66K |
| 2024-04-01 | 14.77 | 14.56 | ↓$0.21 (-1.42%) | 14.51 | 14.78 | 81.65K |
| 2024-03-28 | 14.58 | 14.74 | ↑$0.16 (1.10%) | 14.58 | 14.86 | 114.01K |
| 2024-03-27 | 14.28 | 14.57 | ↑$0.29 (2.03%) | 14.28 | 14.57 | 72.22K |
| 2024-03-26 | 14.30 | 14.25 | ↓$0.05 (-0.35%) | 14.25 | 14.34 | 61.49K |
| 2024-03-25 | 14.25 | 14.22 | ↓$0.03 (-0.21%) | 14.07 | 14.25 | 111.67K |
| 2024-03-22 | 14.05 | 14.12 | ↑$0.07 (0.50%) | 13.99 | 14.18 | 134.93K |
| 2024-03-21 | 14.05 | 14.03 | ↓$0.02 (-0.14%) | 13.98 | 14.13 | 63.79K |
| 2024-03-20 | 13.86 | 14.03 | ↑$0.17 (1.23%) | 13.86 | 14.06 | 76.24K |
| 2024-03-19 | 14.09 | 13.96 | ↓$0.13 (-0.92%) | 13.90 | 14.09 | 88.41K |
| 2024-03-18 | 13.89 | 14.00 | ↑$0.11 (0.79%) | 13.89 | 14.11 | 141.69K |
| 2024-03-15 | 13.88 | 13.88 | ↑$0.00 (0.00%) | 13.83 | 13.94 | 53.57K |
| 2024-03-14 | 14.10 | 13.89 | ↓$0.21 (-1.49%) | 13.81 | 14.17 | 95.59K |
| 2024-03-13 | 14.27 | 14.20 | ↓$0.07 (-0.49%) | 14.16 | 14.34 | 32.01K |
| 2024-03-12 | 14.22 | 14.32 | ↑$0.10 (0.70%) | 14.13 | 14.33 | 67.20K |
| 2024-03-11 | 14.23 | 14.28 | ↑$0.05 (0.35%) | 14.17 | 14.31 | 66.51K |
Create an account or log in to view more rows.
$RLTY Short again!! 😀 😀
$RLTY Fuk the 1% even though i feel like the 1%
$RLTY PT?
$RLTY id rather have a dip then rip than a gap and crap
$RLTY The United States stock market is going to crash.
$RLTY this is just going to go up forever
$RLTY the best advice has been no stop losses. Would have cost a fortune!!!
$RLTY the trend is your friend
until the end.
$RLTY Like if the Hedgies are fucked
$RLTY how long until we take off?