Cohen and Steers Quality Income Realty Fund Inc (RQI)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -1.3731825525 | 12.38 | 12.45 | 12.02 | 455558 | 12.21511634 | CS |
| 4 | -1.38 | -10.1545253863 | 13.59 | 13.59 | 11.89 | 389856 | 12.4995486 | CS |
| 12 | -1.41 | -10.3524229075 | 13.62 | 14.2 | 11.89 | 318059 | 13.14010656 | CS |
| 26 | 0.53 | 4.53767123288 | 11.68 | 14.41 | 11.55 | 352580 | 13.0218601 | CS |
| 52 | -0.15 | -1.21359223301 | 12.36 | 14.41 | 10.6114 | 369571 | 12.29862262 | CS |
| 156 | -6.15 | -33.4967320261 | 18.36 | 18.45 | 9.168 | 372542 | 12.53453379 | CS |
| 260 | -2.4 | -16.4271047228 | 14.61 | 18.45 | 5.8 | 440949 | 12.50940991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 12.21 | -0.03 | -0.25 | 12.35 | 12.35 | 12.16 | 318161 |
| 1735688400 | 12.24 | 0.06 | 0.49 | 12.29 | 12.37 | 12.13 | 421887 |
| 1735602000 | 12.18 | -0.06 | -0.49 | 12.15 | 12.23 | 12.02 | 596650 |
| 1735342800 | 12.24 | -0.13 | -1.05 | 12.38 | 12.45 | 12.22 | 485535 |
| 1735256400 | 12.37 | 0.03 | 0.24 | 12.29 | 12.39 | 12.264082 | 350579 |
| 1735077840 | 12.34 | 0.13 | 1.06 | 12.18 | 12.36 | 12.1548 | 157851 |
| 1734997200 | 12.21 | 0.03 | 0.25 | 12.22 | 12.24 | 12.06 | 342373 |
| 1734738000 | 12.18 | 0.27 | 2.27 | 11.96 | 12.3 | 11.92 | 446172 |
| 1734651600 | 11.91 | -0.19 | -1.57 | 12.2 | 12.25 | 11.89 | 476837 |
| 1734565200 | 12.1 | -0.48 | -3.82 | 12.67 | 12.69 | 12.0801 | 472387 |
| 1734478800 | 12.58 | -0.23 | -1.80 | 12.79 | 12.79 | 12.51 | 466553 |
| 1734392400 | 12.81 | -0.02 | -0.16 | 12.94 | 12.94 | 12.77 | 544152 |
| 1734133200 | 12.83 | -0.06 | -0.47 | 12.82 | 12.98 | 12.81 | 304977 |
| 1734046800 | 12.89 | -0.02 | -0.15 | 12.94 | 13.04 | 12.86 | 285778 |
| 1733960400 | 12.91 | -0.1 | -0.77 | 13.04 | 13.14 | 12.9009 | 340451 |
| 1733874000 | 13.01 | -0.32 | -2.40 | 13.26 | 13.3054 | 13 | 320328 |
| 1733787600 | 13.33 | -0.02 | -0.15 | 13.3 | 13.389 | 13.28 | 282037 |
| 1733528400 | 13.35 | -0.13 | -0.96 | 13.59 | 13.59 | 13.3 | 404694 |
| 1733442000 | 13.48 | -0.06 | -0.44 | 13.63 | 13.64 | 13.45 | 258967 |
| 1733355600 | 13.54 | -0.08 | -0.59 | 13.56 | 13.62 | 13.5 | 220807 |
| 1733269200 | 13.62 | -0.05 | -0.37 | 13.7 | 13.74 | 13.62 | 300041 |
| 1733182800 | 13.67 | -0.26 | -1.87 | 13.93 | 13.93 | 13.65 | 358378 |
| 1732917840 | 13.93 | 0 | 0.00 | 14 | 14.05 | 13.9 | 224143 |
| 1732750800 | 13.93 | 0.26 | 1.90 | 13.74 | 13.95 | 13.72 | 225315 |
| 1732664400 | 13.67 | 0.03 | 0.22 | 13.61 | 13.67 | 13.55 | 203905 |
| 1732578000 | 13.64 | 0.01 | 0.07 | 13.73 | 13.81 | 13.51 | 470378 |
| 1732318800 | 13.63 | 0.18 | 1.34 | 13.53 | 13.6869 | 13.52 | 232309 |
| 1732232400 | 13.45 | 0.17 | 1.28 | 13.29 | 13.48 | 13.2871 | 203876 |
| 1732146000 | 13.28 | -0.1 | -0.75 | 13.23 | 13.35 | 13.1501 | 258384 |
| 1732059600 | 13.38 | 0.17 | 1.29 | 13.09 | 13.41 | 13.03 | 262226 |
| 1731973200 | 13.21 | 0.26 | 2.01 | 12.95 | 13.25 | 12.95 | 257976 |
| 1731714000 | 12.95 | -0.01 | -0.08 | 12.91 | 13.01 | 12.9 | 204163 |
| 1731627600 | 12.96 | -0.16 | -1.22 | 13.12 | 13.12 | 12.955 | 314999 |
| 1731541200 | 13.12 | 0 | 0.00 | 13.17 | 13.235 | 13.06 | 420922 |
| 1731454800 | 13.12 | -0.28 | -2.09 | 13.26 | 13.3248 | 13.09 | 269166 |
| 1731368400 | 13.4 | -0.27 | -1.98 | 13.73 | 13.78 | 13.37 | 419521 |
| 1731109200 | 13.67 | 0.24 | 1.79 | 13.47 | 13.78 | 13.46 | 281637 |
| 1731022800 | 13.43 | 0.35 | 2.68 | 13.11 | 13.43 | 13.1004 | 368307 |
| 1730936400 | 13.08 | -0.39 | -2.90 | 13.58 | 13.6499 | 12.94 | 636065 |
| 1730850000 | 13.47 | 0.22 | 1.66 | 13.37 | 13.47 | 13.33 | 226315 |
| 1730763600 | 13.25 | 0.03 | 0.23 | 13.25 | 13.4283 | 13.22 | 275578 |
| 1730500800 | 13.22 | -0.26 | -1.93 | 13.49 | 13.57 | 13.22 | 384253 |
| 1730414400 | 13.48 | -0.24 | -1.75 | 13.72 | 13.72 | 13.47 | 354497 |
| 1730328000 | 13.72 | 0.2 | 1.48 | 13.6 | 13.82 | 13.6 | 231053 |
| 1730241600 | 13.52 | -0.24 | -1.74 | 13.73 | 13.755 | 13.52 | 179896 |
| 1730155200 | 13.76 | -0.08 | -0.58 | 13.94 | 13.95 | 13.73 | 215213 |
| 1729896000 | 13.84 | -0.02 | -0.14 | 13.98 | 14.0342 | 13.82 | 209861 |
| 1729809600 | 13.86 | 0.06 | 0.43 | 13.87 | 13.93 | 13.82 | 238426 |
| 1729723200 | 13.8 | -0.01 | -0.07 | 13.72 | 13.89 | 13.72 | 240589 |
| 1729636800 | 13.81 | 0.04 | 0.29 | 13.71 | 13.8369 | 13.6842 | 163534 |
| 1729550400 | 13.77 | -0.28 | -1.99 | 14.03 | 14.0545 | 13.76 | 294773 |
| 1729291200 | 14.05 | -0.04 | -0.28 | 14.06 | 14.11 | 14.0129 | 191163 |
| 1729204800 | 14.09 | -0.05 | -0.35 | 14.16 | 14.16 | 14 | 203327 |
| 1729118400 | 14.14 | 0.2 | 1.43 | 14 | 14.2 | 14 | 346303 |
| 1729032000 | 13.94 | 0.08 | 0.58 | 13.85 | 14.04 | 13.85 | 465740 |
| 1728945600 | 13.86 | 0.19 | 1.39 | 13.7 | 13.88 | 13.69 | 315653 |
| 1728686400 | 13.67 | 0.07 | 0.51 | 13.62 | 13.74 | 13.61 | 184326 |
| 1728600000 | 13.6 | -0.1 | -0.73 | 13.66 | 13.73 | 13.59 | 304575 |
| 1728513600 | 13.7 | 0.05 | 0.37 | 13.65 | 13.72 | 13.62 | 186351 |
| 1728427200 | 13.65 | 0.09 | 0.66 | 13.59 | 13.66 | 13.56 | 163733 |
| 1728340800 | 13.56 | -0.21 | -1.53 | 13.66 | 13.7 | 13.45 | 429530 |
| 1728081600 | 13.77 | -0.02 | -0.15 | 13.76 | 13.79 | 13.62 | 212296 |
| 1727995200 | 13.79 | -0.19 | -1.36 | 14 | 14 | 13.76 | 293044 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
