Cohen & Steers Real Estate Opportunities and Income Fund (RLTY)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 1.32370637786 | 16.62 | 17 | 16.53 | 151897 | 16.65948656 | CS |
| 4 | 1.62 | 10.6438896189 | 15.22 | 17 | 14.79 | 105977 | 15.90528465 | CS |
| 12 | 2.7 | 19.0947666195 | 14.14 | 17 | 13.83 | 84724 | 15.36097134 | CS |
| 26 | 2.61 | 18.3415319747 | 14.23 | 17 | 12.98 | 74500 | 14.61902909 | CS |
| 52 | 2.86 | 20.4577968526 | 13.98 | 17 | 11.38 | 77391 | 13.9789862 | CS |
| 156 | -3.16 | -15.8 | 20 | 20.5 | 11.38 | 80527 | 14.62059958 | CS |
| 260 | -3.16 | -15.8 | 20 | 20.5 | 11.38 | 80527 | 14.62059958 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 16.64 | -0.01 | -0.06 | 16.76 | 16.86 | 16.55 | 76782 |
| 1725576000 | 16.649999 | 0.02 | 0.12 | 16.7 | 16.94 | 16.53 | 108204 |
| 1725489600 | 16.629999 | -0.05 | -0.30 | 16.77 | 17 | 16.53 | 122926 |
| 1725403200 | 16.68 | 0.19 | 1.15 | 16.62 | 16.9 | 16.555 | 299675 |
| 1725057600 | 16.489999 | 0.21 | 1.29 | 16.45 | 16.51 | 16.329999 | 64353 |
| 1724971200 | 16.28 | 0.04 | 0.25 | 16.399999 | 16.54 | 16.21 | 109329 |
| 1724884800 | 16.239999 | -0.11 | -0.67 | 16.48 | 16.5655 | 16.18 | 94439 |
| 1724798400 | 16.35 | 0.23 | 1.43 | 16.19 | 16.44 | 16.0575 | 116009 |
| 1724712000 | 16.12 | 0.37 | 2.35 | 15.85 | 16.12 | 15.6949 | 137837 |
| 1724452800 | 15.75 | 0.41 | 2.67 | 15.45 | 15.79 | 15.4 | 85721 |
| 1724366400 | 15.34 | 0 | 0.00 | 15.34 | 15.42 | 15.32 | 32297 |
| 1724280000 | 15.34 | 0.02 | 0.13 | 15.45 | 15.45 | 15.28 | 45873 |
| 1724193600 | 15.32 | -0.06 | -0.39 | 15.39 | 15.44 | 15.31 | 25934 |
| 1724107200 | 15.38 | 0.22 | 1.45 | 15.24 | 15.45 | 15.16 | 70208 |
| 1723848000 | 15.16 | -0.05 | -0.33 | 15.17 | 15.26 | 15.09 | 38071 |
| 1723761600 | 15.21 | 0.04 | 0.28 | 15.22 | 15.3 | 15.16 | 92933 |
| 1723675200 | 15.168 | 0.07 | 0.45 | 15.04 | 15.29 | 14.95 | 151212 |
| 1723588800 | 15.1 | 0.24 | 1.62 | 14.94 | 15.14 | 14.87 | 90134 |
| 1723502400 | 14.86 | -0.47 | -3.07 | 15.22 | 15.4299 | 14.79 | 251625 |
| 1723243200 | 15.33 | 0.16 | 1.05 | 15.37 | 15.38 | 15.16 | 66021 |
| 1723156800 | 15.17 | -0.03 | -0.20 | 15.34 | 15.463 | 15.13 | 103268 |
| 1723070400 | 15.2 | -0.04 | -0.26 | 15.26 | 15.66 | 15.151 | 51412 |
| 1722984000 | 15.24 | 0.4 | 2.70 | 14.72 | 15.45 | 14.72 | 67688 |
| 1722897600 | 14.84 | -0.98 | -6.17 | 15.29 | 15.495 | 14.79 | 266585 |
| 1722638400 | 15.815 | 0.05 | 0.35 | 15.66 | 15.92 | 15.66 | 89467 |
| 1722552000 | 15.76 | 0 | 0.00 | 15.75 | 15.95 | 15.72 | 116969 |
| 1722465600 | 15.76 | -0.01 | -0.06 | 15.81 | 15.9189 | 15.68 | 80826 |
| 1722379200 | 15.77 | 0.19 | 1.22 | 15.65 | 15.7798 | 15.6301 | 125206 |
| 1722292800 | 15.58 | 0.11 | 0.71 | 15.6 | 15.79 | 15.5 | 109341 |
| 1722033600 | 15.47 | 0 | 0.00 | 15.44 | 15.575 | 15.4 | 44938 |
| 1721947200 | 15.47 | 0.14 | 0.88 | 15.31 | 15.54 | 15.2001 | 74651 |
| 1721860800 | 15.335 | 0.01 | 0.03 | 15.37 | 15.58 | 15.3 | 62494 |
| 1721774400 | 15.33 | -0.09 | -0.58 | 15.49 | 15.5899 | 15.3 | 76138 |
| 1721688000 | 15.42 | 0.36 | 2.39 | 15.11 | 15.44 | 15.1 | 86569 |
| 1721428800 | 15.06 | 0.04 | 0.27 | 15 | 15.12 | 15 | 31041 |
| 1721342400 | 15.02 | -0.22 | -1.44 | 15.3 | 15.34 | 14.94 | 54750 |
| 1721256000 | 15.24 | 0.22 | 1.46 | 15.07 | 15.3999 | 15.01 | 62028 |
| 1721169600 | 15.02 | -0.02 | -0.13 | 15 | 15.2393 | 14.96 | 43694 |
| 1721083200 | 15.04 | 0.09 | 0.60 | 14.82 | 15.15 | 14.82 | 85985 |
| 1720824000 | 14.95 | 0.13 | 0.88 | 14.9 | 15.11 | 14.9 | 76794 |
| 1720737600 | 14.82 | 0.36 | 2.49 | 14.47 | 14.98 | 14.47 | 100219 |
| 1720651200 | 14.46 | 0.02 | 0.14 | 14.35 | 14.5 | 14.35 | 120211 |
| 1720564800 | 14.44 | 0.04 | 0.28 | 14.32 | 14.5 | 14.3 | 42187 |
| 1720478400 | 14.4 | 0.14 | 0.98 | 14.29 | 14.5 | 14.2 | 76195 |
| 1720219200 | 14.26 | 0.11 | 0.78 | 14.26 | 14.3398 | 14.18 | 60127 |
| 1720040640 | 14.15 | -0.12 | -0.84 | 14.3 | 14.39 | 14.13 | 42550 |
| 1719960000 | 14.27 | 0.05 | 0.35 | 14.21 | 14.29 | 14.11 | 47466 |
| 1719873600 | 14.22 | 0.11 | 0.78 | 14.3 | 14.3 | 14.163 | 62217 |
| 1719614400 | 14.11 | 0 | 0.00 | 14.11 | 14.11 | 14.11 | 0 |
| 1719528000 | 14.11 | 0.18 | 1.29 | 14 | 14.12 | 13.9 | 68457 |
| 1719441600 | 13.93 | -0.08 | -0.57 | 14.01 | 14.01 | 13.83 | 78403 |
| 1719355200 | 14.01 | -0.2 | -1.41 | 14.27 | 14.27 | 13.89 | 65940 |
| 1719268800 | 14.21 | -0.08 | -0.56 | 14.3 | 14.36 | 14.1603 | 53345 |
| 1719009600 | 14.29 | 0.08 | 0.56 | 14.33 | 14.37 | 14.19 | 38403 |
| 1718923200 | 14.21 | -0.01 | -0.07 | 14.16 | 14.2598 | 14.1101 | 25558 |
| 1718750400 | 14.22 | 0 | 0.00 | 14.07 | 14.32 | 14.07 | 52939 |
| 1718664000 | 14.22 | 0.05 | 0.35 | 14.14 | 14.2699 | 14.02 | 20901 |
| 1718404800 | 14.17 | 0.04 | 0.28 | 14.13 | 14.26 | 14.06 | 26768 |
| 1718318400 | 14.13 | -0.04 | -0.28 | 14.08 | 14.15 | 14.02 | 20227 |
| 1718232000 | 14.17 | 0.16 | 1.18 | 14.14 | 14.42 | 14.02 | 97283 |
| 1718145600 | 14.005 | -0.09 | -0.62 | 13.98 | 14.1 | 13.93 | 74485 |
| 1718059200 | 14.092 | 0.04 | 0.30 | 14.05 | 14.2097 | 13.99 | 23495 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
