Cohen & Steers Quality Income Realty Fund, Inc. - RQI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	12.63	12.58	12.59	12.65	12.51	407,842
September 05, 2025	12.51	12.63	12.63	12.67	12.51	279,700
September 04, 2025	12.38	12.45	12.45	12.47	12.38	206,000
September 03, 2025	12.4	12.33	12.33	12.45	12.32	527,432
September 02, 2025	12.48	12.41	12.41	12.51	12.39	417,541
August 29, 2025	12.54	12.54	12.54	12.59	12.43	451,800
August 28, 2025	12.47	12.51	12.51	12.51	12.4	318,000
August 27, 2025	12.43	12.48	12.48	12.57	12.41	248,600
August 26, 2025	12.52	12.47	12.47	12.55	12.37	344,943
August 25, 2025	12.51	12.49	12.49	12.57	12.49	295,200
August 22, 2025	12.4	12.57	12.57	12.62	12.37	435,743
August 21, 2025	12.33	12.36	12.36	12.4	12.26	268,755
August 20, 2025	12.31	12.4	12.4	12.44	12.31	220,132
August 19, 2025	12.13	12.29	12.29	12.29	12.11	209,314
August 18, 2025	12.14	12.09	12.09	12.23	12.09	196,537
August 15, 2025	12.12	12.14	12.14	12.23	12.12	242,601
August 14, 2025	12.15	12.15	12.15	12.18	12.08	213,528
August 13, 2025	12.11	12.19	12.19	12.2	12.1	368,042
August 12, 2025	12.18	12.1	12.1	12.2	12.01	450,131
August 11, 2025	12.28	12.19	12.11	12.32	12.19	446,717
August 08, 2025	12.4	12.31	12.23	12.42	12.26	370,909
August 07, 2025	12.35	12.31	12.23	12.39	12.29	234,300
August 06, 2025	12.4	12.35	12.27	12.45	12.32	319,300
August 05, 2025	12.27	12.35	12.27	12.46	12.27	196,800
August 04, 2025	12.22	12.31	12.23	12.38	12.22	425,527
August 01, 2025	12.25	12.22	12.22	12.36	12.15	294,935
July 31, 2025	12.47	12.27	12.27	12.47	12.22	497,561
July 30, 2025	12.64	12.46	12.46	12.64	12.35	353,400
July 29, 2025	12.5	12.59	12.59	12.59	12.41	222,838
July 28, 2025	12.62	12.44	12.44	12.63	12.42	284,900
July 25, 2025	12.59	12.6	12.6	12.63	12.51	184,270
July 24, 2025	12.62	12.59	12.59	12.69	12.59	285,318
July 23, 2025	12.64	12.63	12.63	12.71	12.6	308,200
July 22, 2025	12.44	12.63	12.63	12.63	12.44	279,310
July 21, 2025	12.42	12.42	12.42	12.52	12.41	333,515
July 18, 2025	12.42	12.38	12.38	12.42	12.36	170,013
July 17, 2025	12.33	12.37	12.37	12.43	12.33	298,301
July 16, 2025	12.29	12.35	12.35	12.39	12.25	268,400
July 15, 2025	12.46	12.29	12.29	12.46	12.25	366,839
July 14, 2025	12.39	12.5	12.42	12.5	12.39	211,923
July 11, 2025	12.37	12.39	12.31	12.44	12.32	251,740
July 10, 2025	12.44	12.44	12.36	12.49	12.37	268,900
July 09, 2025	12.43	12.39	12.31	12.45	12.3	248,400
July 08, 2025	12.39	12.38	12.3	12.45	12.34	284,944
July 07, 2025	12.54	12.4	12.32	12.59	12.35	318,209
July 03, 2025	12.52	12.54	12.54	12.6	12.51	149,046
July 02, 2025	12.51	12.55	12.55	12.6	12.45	250,446
July 01, 2025	12.43	12.52	12.52	12.62	12.42	349,600
June 30, 2025	12.42	12.45	12.45	12.46	12.21	392,600
June 27, 2025	12.26	12.34	12.34	12.44	12.24	324,600
June 26, 2025	12.36	12.27	12.27	12.36	12.15	330,451
June 25, 2025	12.62	12.36	12.36	12.62	12.33	333,600
June 24, 2025	12.53	12.6	12.6	12.65	12.48	228,200
June 23, 2025	12.29	12.5	12.5	12.52	12.28	295,400
June 20, 2025	12.32	12.29	12.29	12.4	12.28	181,723
June 18, 2025	12.34	12.32	12.32	12.42	12.29	151,348
June 17, 2025	12.29	12.29	12.29	12.35	12.22	286,851
June 16, 2025	12.33	12.29	12.29	12.48	12.29	197,850
June 13, 2025	12.33	12.29	12.29	12.43	12.22	224,515
June 12, 2025	12.31	12.4	12.4	12.44	12.31	192,400

Cohen & Steers Quality Income Realty Fund, Inc. (RQI) NYSE