Cohen & Steers Quality Income Realty Fund, Inc. (RQI) Historical Stock Data
11.62 ↓0.10 (-0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RQI is down -0.36% a day on average. There have been 12 days where Cohen & Steers Quality Income Realty Fund, Inc. closed green and 18 days where RQI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 11.78 | 11.62 | ↓$0.16 (-1.36%) | 11.60 | 11.78 | 709.15K |
| 2025-12-05 | 11.75 | 11.72 | ↓$0.03 (-0.26%) | 11.70 | 11.82 | 417.99K |
| 2025-12-04 | 11.80 | 11.73 | ↓$0.07 (-0.59%) | 11.70 | 11.86 | 600.12K |
| 2025-12-03 | 11.82 | 11.78 | ↓$0.04 (-0.34%) | 11.78 | 11.90 | 354.76K |
| 2025-12-02 | 11.94 | 11.80 | ↓$0.14 (-1.17%) | 11.78 | 11.94 | 459.08K |
| 2025-12-01 | 12.00 | 11.86 | ↓$0.14 (-1.17%) | 11.85 | 12.00 | 493.60K |
| 2025-11-28 | 12.03 | 12.01 | ↓$0.02 (-0.17%) | 11.93 | 12.04 | 297.76K |
| 2025-11-26 | 11.81 | 11.94 | ↑$0.13 (1.10%) | 11.78 | 11.98 | 339.93K |
| 2025-11-25 | 11.74 | 11.77 | ↑$0.03 (0.26%) | 11.71 | 11.85 | 386.23K |
| 2025-11-24 | 11.67 | 11.70 | ↑$0.03 (0.26%) | 11.57 | 11.70 | 473.28K |
| 2025-11-21 | 11.45 | 11.57 | ↑$0.12 (1.05%) | 11.45 | 11.62 | 534.90K |
| 2025-11-20 | 11.56 | 11.44 | ↓$0.12 (-1.04%) | 11.43 | 11.66 | 400.35K |
| 2025-11-19 | 11.73 | 11.50 | ↓$0.23 (-1.96%) | 11.49 | 11.74 | 438.03K |
| 2025-11-18 | 11.68 | 11.66 | ↓$0.02 (-0.17%) | 11.58 | 11.74 | 442.06K |
| 2025-11-17 | 11.87 | 11.65 | ↓$0.22 (-1.85%) | 11.63 | 11.88 | 532.54K |
| 2025-11-14 | 11.84 | 11.81 | ↓$0.03 (-0.25%) | 11.76 | 11.88 | 467.27K |
| 2025-11-13 | 11.97 | 11.81 | ↓$0.16 (-1.34%) | 11.81 | 12.03 | 333.09K |
| 2025-11-12 | 12.15 | 12.03 | ↓$0.12 (-0.99%) | 12.03 | 12.17 | 291.40K |
| 2025-11-11 | 12.05 | 12.18 | ↑$0.13 (1.08%) | 12.05 | 12.22 | 240.46K |
| 2025-11-10 | 12.01 | 12.08 | ↑$0.07 (0.58%) | 12.01 | 12.14 | 324.93K |
| 2025-11-07 | 11.86 | 11.99 | ↑$0.13 (1.10%) | 11.86 | 12.02 | 268.36K |
| 2025-11-06 | 11.94 | 11.89 | ↓$0.05 (-0.42%) | 11.89 | 12.00 | 266.53K |
| 2025-11-05 | 11.94 | 11.97 | ↑$0.03 (0.25%) | 11.91 | 12.04 | 363.30K |
| 2025-11-04 | 11.91 | 11.93 | ↑$0.02 (0.17%) | 11.91 | 12.03 | 275.48K |
| 2025-11-03 | 12.00 | 11.99 | ↓$0.01 (-0.08%) | 11.87 | 12.04 | 410.69K |
| 2025-10-31 | 12.09 | 12.09 | ↑$0.00 (0.00%) | 11.93 | 12.12 | 323.91K |
| 2025-10-30 | 11.99 | 12.04 | ↑$0.05 (0.46%) | 11.99 | 12.11 | 392.34K |
| 2025-10-29 | 12.18 | 11.93 | ↓$0.25 (-2.05%) | 11.90 | 12.19 | 507.21K |
| 2025-10-28 | 12.50 | 12.22 | ↓$0.28 (-2.24%) | 12.22 | 12.50 | 379.75K |
| 2025-10-27 | 12.45 | 12.50 | ↑$0.05 (0.40%) | 12.37 | 12.50 | 246.88K |
Create an account or log in to view more rows.
$RQI where’s the WSB guys at? Still sleeping?
$RQI buy more doomers!!!
$RQI Lol she wants higher
$RQI news?
$RQI more calls coming in
$RQI every dip gets bought up.
$RQI Buying again tomorrow.
$RQI Reinvest your dividends
$RQI due for a spike!
$RQI Stair stepping nicely