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 | -0.51 | -3.78900445765 | 13.46 | 13.78 | 12.955 | 326059 | 13.25467339 | CS |
| 4 | -1.11 | -7.89473684211 | 14.06 | 14.11 | 12.94 | 287684 | 13.44424158 | CS |
| 12 | -0.01 | -0.0771604938272 | 12.96 | 14.39 | 12.94 | 305727 | 13.69872434 | CS |
| 26 | 1.4 | 12.1212121212 | 11.55 | 14.39 | 10.79 | 347437 | 12.67277385 | CS |
| 52 | 2.49 | 23.8049713193 | 10.46 | 14.39 | 10.46 | 388423 | 12.10033065 | CS |
| 156 | -4.18 | -24.4016345593 | 17.13 | 18.45 | 9.168 | 369860 | 12.67841451 | CS |
| 260 | -1.57 | -10.8126721763 | 14.52 | 18.45 | 5.8 | 439724 | 12.54325967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 12.96 | -0.16 | -1.22 | 13.08 | 13.1186 | 12.955 | 294270 |
| 1731541200 | 13.12 | 0 | 0.00 | 13.2 | 13.235 | 13.06 | 394010 |
| 1731454800 | 13.12 | -0.28 | -2.09 | 13.2647 | 13.29 | 13.09 | 254095 |
| 1731368400 | 13.4 | -0.27 | -1.98 | 13.7329 | 13.78 | 13.37 | 413764 |
| 1731109200 | 13.67 | 0.24 | 1.79 | 13.46 | 13.78 | 13.46 | 274158 |
| 1731022800 | 13.43 | 0.35 | 2.68 | 13.21 | 13.43 | 13.1004 | 358819 |
| 1730936400 | 13.08 | -0.39 | -2.90 | 13.56 | 13.67 | 12.94 | 651105 |
| 1730850000 | 13.47 | 0.22 | 1.66 | 13.35 | 13.47 | 13.33 | 212186 |
| 1730763600 | 13.25 | 0.03 | 0.23 | 13.25 | 13.4283 | 13.22 | 273916 |
| 1730500800 | 13.22 | -0.26 | -1.93 | 13.49 | 13.57 | 13.22 | 379238 |
| 1730414400 | 13.48 | -0.24 | -1.75 | 13.663 | 13.71 | 13.47 | 324733 |
| 1730328000 | 13.72 | 0.2 | 1.48 | 13.62 | 13.82 | 13.6125 | 223125 |
| 1730241600 | 13.52 | -0.24 | -1.74 | 13.755 | 13.755 | 13.52 | 173418 |
| 1730155200 | 13.76 | -0.08 | -0.58 | 13.905 | 13.95 | 13.73 | 205780 |
| 1729896000 | 13.84 | -0.02 | -0.14 | 13.98 | 14.0342 | 13.82 | 209861 |
| 1729809600 | 13.86 | 0.06 | 0.43 | 13.9293 | 13.93 | 13.82 | 233514 |
| 1729723200 | 13.8 | -0.01 | -0.07 | 13.72 | 13.89 | 13.72 | 240440 |
| 1729636800 | 13.81 | 0.04 | 0.29 | 13.7199 | 13.8369 | 13.6842 | 151320 |
| 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 | 182531 |
| 1728600000 | 13.6 | -0.1 | -0.73 | 13.62 | 13.73 | 13.59 | 300918 |
| 1728513600 | 13.7 | 0.05 | 0.37 | 13.65 | 13.72 | 13.62 | 186351 |
| 1728427200 | 13.65 | 0.09 | 0.66 | 13.605 | 13.66 | 13.565 | 151187 |
| 1728340800 | 13.56 | -0.21 | -1.53 | 13.66 | 13.69 | 13.45 | 427118 |
| 1728081600 | 13.77 | -0.02 | -0.15 | 13.78 | 13.79 | 13.62 | 195594 |
| 1727995200 | 13.79 | -0.19 | -1.36 | 13.97 | 13.97 | 13.76 | 278851 |
| 1727908800 | 13.98 | -0.08 | -0.57 | 14 | 14.055 | 13.94 | 230618 |
| 1727822400 | 14.06 | -0.11 | -0.78 | 14.22 | 14.23 | 14.05 | 304001 |
| 1727735520 | 14.17 | 0.1 | 0.71 | 14.03 | 14.22 | 13.98 | 419410 |
| 1727476800 | 14.07 | 0.09 | 0.64 | 14 | 14.17 | 14 | 291497 |
| 1727390400 | 13.98 | -0.09 | -0.64 | 14.1 | 14.13 | 13.93 | 328520 |
| 1727304000 | 14.07 | -0.12 | -0.85 | 14.15 | 14.17 | 14.02 | 176824 |
| 1727217600 | 14.19 | 0.2 | 1.43 | 14 | 14.2097 | 13.945 | 303495 |
| 1727131200 | 13.99 | 0.25 | 1.82 | 13.74 | 13.99 | 13.71 | 254994 |
| 1726872000 | 13.74 | -0.15 | -1.08 | 13.85 | 13.895 | 13.655 | 408997 |
| 1726785600 | 13.89 | -0.15 | -1.07 | 14.145 | 14.15 | 13.835 | 466052 |
| 1726699200 | 14.04 | -0.05 | -0.35 | 14.1599 | 14.1758 | 14.03 | 248279 |
| 1726612800 | 14.09 | -0.23 | -1.61 | 14.39 | 14.39 | 14.07 | 317892 |
| 1726526400 | 14.32 | 0.23 | 1.63 | 14.21 | 14.34 | 14.19 | 259069 |
| 1726267200 | 14.09 | 0.07 | 0.50 | 14.1095 | 14.16 | 14.05 | 318059 |
| 1726180800 | 14.02 | 0.04 | 0.32 | 13.955 | 14.04 | 13.92 | 311789 |
| 1726094400 | 13.975 | 0.07 | 0.54 | 13.86 | 13.98 | 13.75 | 224879 |
| 1726008000 | 13.9 | -0.03 | -0.22 | 13.875 | 13.92 | 13.79 | 279853 |
| 1725921600 | 13.93 | 0.23 | 1.68 | 13.8 | 13.93 | 13.73 | 335308 |
| 1725662400 | 13.7 | -0.03 | -0.22 | 13.74 | 13.78 | 13.61 | 206536 |
| 1725576000 | 13.73 | 0.01 | 0.07 | 13.73 | 13.86 | 13.71 | 299489 |
| 1725489600 | 13.72 | 0 | 0.00 | 13.66 | 13.87 | 13.66 | 435267 |
| 1725403200 | 13.72 | 0.22 | 1.63 | 13.6161 | 13.8 | 13.55 | 501284 |
| 1725057600 | 13.5 | 0.01 | 0.07 | 13.5 | 13.6 | 13.37 | 462373 |
| 1724971200 | 13.49 | 0.16 | 1.20 | 13.4 | 13.49 | 13.33 | 361239 |
| 1724884800 | 13.33 | -0.07 | -0.52 | 13.33 | 13.45 | 13.32 | 271394 |
| 1724798400 | 13.4 | -0.02 | -0.15 | 13.42 | 13.43 | 13.3306 | 358146 |
| 1724712000 | 13.42 | 0.11 | 0.83 | 13.32 | 13.4999 | 13.25 | 445999 |
| 1724452800 | 13.31 | 0.36 | 2.78 | 12.96 | 13.31 | 12.95 | 409360 |
| 1724366400 | 12.95 | 0.02 | 0.19 | 12.9 | 12.99 | 12.89 | 265142 |
| 1724280000 | 12.925 | 0.06 | 0.43 | 12.94 | 12.9799 | 12.81 | 342212 |
| 1724193600 | 12.87 | 0 | 0.00 | 12.97 | 12.97 | 12.8291 | 238441 |
| 1724107200 | 12.87 | 0.18 | 1.42 | 12.66 | 13 | 12.66 | 594867 |
| 1723848000 | 12.69 | 0 | 0.00 | 12.68 | 12.71 | 12.59 | 223179 |
| 1723761600 | 12.69 | 0.03 | 0.24 | 12.72 | 12.73 | 12.58 | 333278 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
