Cohen & Steers Quality Income Realty Fund (RQI) Historical Stock Data
10.76 ↑0.05 (0.47%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RQI is down -0.20% a day on average. There have been 15 days where Cohen & Steers Quality Income Realty Fund closed green and 15 days where RQI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 10.67 | 10.76 | ↑$0.09 (0.84%) | 10.61 | 10.79 | 430.55K |
| 2024-04-18 | 10.92 | 10.71 | ↓$0.21 (-1.92%) | 10.70 | 10.92 | 534.30K |
| 2024-04-17 | 10.85 | 10.85 | ↑$0.00 (0.00%) | 10.83 | 10.95 | 403.03K |
| 2024-04-16 | 10.94 | 10.82 | ↓$0.12 (-1.10%) | 10.82 | 11.00 | 426.39K |
| 2024-04-15 | 11.26 | 11.04 | ↓$0.22 (-1.95%) | 10.99 | 11.38 | 550.34K |
| 2024-04-12 | 11.31 | 11.24 | ↓$0.07 (-0.62%) | 11.23 | 11.38 | 423.58K |
| 2024-04-11 | 11.40 | 11.45 | ↑$0.05 (0.44%) | 11.26 | 11.46 | 556.53K |
| 2024-04-10 | 11.56 | 11.40 | ↓$0.16 (-1.38%) | 11.36 | 11.56 | 643.19K |
| 2024-04-09 | 11.63 | 11.75 | ↑$0.12 (1.03%) | 11.62 | 11.77 | 300.05K |
| 2024-04-08 | 11.57 | 11.67 | ↑$0.10 (0.86%) | 11.57 | 11.71 | 292.77K |
| 2024-04-05 | 11.58 | 11.57 | ↓$0.01 (-0.09%) | 11.56 | 11.65 | 286.37K |
| 2024-04-04 | 11.69 | 11.58 | ↓$0.11 (-0.94%) | 11.56 | 11.83 | 535.05K |
| 2024-04-03 | 11.63 | 11.66 | ↑$0.03 (0.26%) | 11.59 | 11.67 | 330.56K |
| 2024-04-02 | 11.73 | 11.67 | ↓$0.06 (-0.51%) | 11.63 | 11.76 | 431.90K |
| 2024-04-01 | 12.10 | 11.90 | ↓$0.20 (-1.65%) | 11.85 | 12.10 | 506.03K |
| 2024-03-28 | 11.96 | 12.08 | ↑$0.12 (1.00%) | 11.93 | 12.10 | 404.12K |
| 2024-03-27 | 11.71 | 11.92 | ↑$0.21 (1.79%) | 11.71 | 11.92 | 412.98K |
| 2024-03-26 | 11.67 | 11.68 | ↑$0.01 (0.09%) | 11.64 | 11.75 | 329.67K |
| 2024-03-25 | 11.67 | 11.65 | ↓$0.02 (-0.17%) | 11.63 | 11.73 | 322.03K |
| 2024-03-22 | 11.77 | 11.67 | ↓$0.10 (-0.85%) | 11.54 | 11.77 | 459.13K |
| 2024-03-21 | 11.80 | 11.77 | ↓$0.03 (-0.25%) | 11.70 | 11.87 | 301.94K |
| 2024-03-20 | 11.73 | 11.77 | ↑$0.04 (0.34%) | 11.60 | 11.77 | 298.06K |
| 2024-03-19 | 11.68 | 11.70 | ↑$0.02 (0.17%) | 11.60 | 11.74 | 349.40K |
| 2024-03-18 | 11.66 | 11.67 | ↑$0.01 (0.09%) | 11.60 | 11.70 | 398.84K |
| 2024-03-15 | 11.61 | 11.64 | ↑$0.03 (0.26%) | 11.57 | 11.69 | 225.87K |
| 2024-03-14 | 11.83 | 11.65 | ↓$0.18 (-1.52%) | 11.59 | 11.83 | 332.48K |
| 2024-03-13 | 11.93 | 11.86 | ↓$0.07 (-0.59%) | 11.83 | 12.00 | 291.98K |
| 2024-03-12 | 12.02 | 11.98 | ↓$0.04 (-0.33%) | 11.88 | 12.04 | 310.02K |
| 2024-03-11 | 12.09 | 12.10 | ↑$0.01 (0.08%) | 12.03 | 12.14 | 275.93K |
| 2024-03-08 | 12.00 | 12.09 | ↑$0.09 (0.75%) | 12.00 | 12.12 | 305.12K |
Create an account or log in to view more rows.
$RQI TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$RQI added
$RQI due for a spike!
$RQI Felling good about next week!!
$RQI Silly Bears tricks are for kids
$RQI Buy the dip
$RQI looking good today??
$RQI diamond balls
$RQI what happened
$RQI The best investment you can make is an investment in yourself or another person