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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.8	11.73	11.73	11.86	11.7	601,853
December 03, 2025	11.82	11.78	11.78	11.9	11.78	359,848
December 02, 2025	11.94	11.8	11.8	11.94	11.78	463,104
December 01, 2025	12	11.86	11.86	12	11.85	493,983
November 28, 2025	12.03	12.01	12.01	12.04	11.93	302,604
November 26, 2025	11.81	11.94	11.94	11.98	11.78	343,644
November 25, 2025	11.74	11.77	11.77	11.85	11.71	388,700
November 24, 2025	11.67	11.7	11.7	11.7	11.57	474,943
November 21, 2025	11.45	11.57	11.57	11.62	11.45	539,700
November 20, 2025	11.56	11.44	11.44	11.66	11.43	403,142
November 19, 2025	11.73	11.5	11.5	11.74	11.49	442,200
November 18, 2025	11.69	11.66	11.66	11.74	11.58	442,060
November 17, 2025	11.87	11.65	11.65	11.88	11.63	532,606
November 14, 2025	11.84	11.81	11.81	11.88	11.76	468,238
November 13, 2025	11.97	11.81	11.81	12.03	11.81	335,387
November 12, 2025	12.15	12.03	12.03	12.17	12.03	294,849
November 11, 2025	12.05	12.18	12.18	12.22	12.05	241,400
November 10, 2025	12.01	12.08	12.08	12.14	12.01	324,946
November 07, 2025	11.86	11.99	11.99	12.02	11.86	270,224
November 06, 2025	11.94	11.89	11.89	12	11.89	266,534
November 05, 2025	11.94	11.97	11.97	12.04	11.91	364,937
November 04, 2025	11.91	11.93	11.93	12.03	11.91	277,100
November 03, 2025	12	11.99	11.99	12.04	11.87	411,500
October 31, 2025	12.09	12.09	12.09	12.12	11.93	325,900
October 30, 2025	11.95	12.04	12.04	12.11	11.95	392,547
October 29, 2025	12.18	11.93	11.93	12.19	11.9	509,206
October 28, 2025	12.5	12.22	12.22	12.5	12.22	379,800
October 27, 2025	12.45	12.5	12.5	12.5	12.37	246,900
October 24, 2025	12.39	12.42	12.42	12.48	12.39	221,938
October 23, 2025	12.41	12.36	12.36	12.45	12.29	199,469
October 22, 2025	12.37	12.38	12.38	12.45	12.35	193,500
October 21, 2025	12.42	12.37	12.37	12.49	12.37	199,991
October 20, 2025	12.35	12.42	12.42	12.43	12.35	264,200
October 17, 2025	12.31	12.29	12.29	12.36	12.21	219,726
October 16, 2025	12.4	12.31	12.31	12.43	12.28	229,138
October 15, 2025	12.2	12.31	12.31	12.38	12.2	272,000
October 14, 2025	12.04	12.14	12.14	12.16	12.03	235,061
October 13, 2025	12.08	12.13	12.05	12.14	12.02	294,404
October 10, 2025	12.22	12.04	11.96	12.24	12.02	352,600
October 09, 2025	12.37	12.22	12.14	12.44	12.15	357,600
October 08, 2025	12.41	12.33	12.25	12.41	12.31	278,852
October 07, 2025	12.42	12.41	12.41	12.44	12.33	409,244
October 06, 2025	12.47	12.36	12.36	12.49	12.35	254,500
October 03, 2025	12.43	12.45	12.45	12.57	12.4	185,510
October 02, 2025	12.51	12.43	12.43	12.54	12.37	277,401
October 01, 2025	12.42	12.5	12.5	12.61	12.42	343,829
September 30, 2025	12.47	12.47	12.47	12.5	12.37	329,700
September 29, 2025	12.43	12.45	12.45	12.45	12.33	289,415
September 26, 2025	12.33	12.39	12.39	12.46	12.31	303,400
September 25, 2025	12.32	12.28	12.28	12.41	12.28	358,948
September 24, 2025	12.5	12.37	12.37	12.55	12.36	357,200
September 23, 2025	12.45	12.47	12.47	12.52	12.42	310,404
September 22, 2025	12.45	12.45	12.45	12.47	12.36	328,538
September 19, 2025	12.55	12.39	12.39	12.55	12.37	390,400
September 18, 2025	12.54	12.5	12.5	12.59	12.43	395,700
September 17, 2025	12.41	12.48	12.48	12.63	12.41	346,449
September 16, 2025	12.59	12.45	12.45	12.71	12.45	776,908
September 15, 2025	12.74	12.65	12.65	12.74	12.65	233,600
September 12, 2025	12.67	12.69	12.69	12.74	12.65	266,038
September 11, 2025	12.55	12.69	12.69	12.74	12.54	396,686

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