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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.97	13.05	13.05	13.08	12.9	349,782
February 19, 2026	13.1	12.99	12.99	13.12	12.87	578,800
February 18, 2026	13.33	13.11	13.11	13.33	13.1	588,946
February 17, 2026	13.21	13.33	13.33	13.39	13.16	505,723
February 13, 2026	13	13.21	13.21	13.23	12.98	493,226
February 12, 2026	12.9	12.95	12.95	13.05	12.89	851,609
February 11, 2026	12.83	12.87	12.87	12.92	12.8	622,768
February 10, 2026	12.68	12.85	12.85	12.9	12.66	588,420
February 09, 2026	12.61	12.78	12.69	12.8	12.54	671,700
February 06, 2026	12.48	12.63	12.54	12.63	12.46	721,100
February 05, 2026	12.45	12.38	12.29	12.55	12.36	390,000
February 04, 2026	12.27	12.47	12.47	12.54	12.25	591,559
February 03, 2026	12.18	12.23	12.23	12.29	12.13	622,325
February 02, 2026	12.27	12.22	12.22	12.35	12.18	685,500
January 30, 2026	12.19	12.22	12.22	12.22	12.05	507,723
January 29, 2026	11.96	12.19	12.19	12.19	11.96	551,850
January 28, 2026	12.2	11.97	11.97	12.21	11.95	467,338
January 27, 2026	12.2	12.19	12.19	12.23	12.15	357,200
January 26, 2026	12.15	12.2	12.2	12.25	12.15	460,500
January 23, 2026	12.07	12.15	12.15	12.16	12.01	485,841
January 22, 2026	12.16	12.05	12.05	12.23	12.04	545,036
January 21, 2026	12.13	12.16	12.16	12.25	12.05	669,901
January 20, 2026	12.15	12.07	12.07	12.21	12.03	487,313
January 16, 2026	12.16	12.26	12.26	12.29	12.12	1.21M
January 15, 2026	12.06	12.11	12.11	12.17	12.06	643,700
January 14, 2026	11.94	12.04	12.04	12.09	11.94	888,520
January 13, 2026	11.83	11.95	11.95	11.98	11.79	829,283
January 12, 2026	11.79	11.88	11.79	11.95	11.78	845,914
January 09, 2026	11.75	11.76	11.67	11.8	11.71	541,546
January 08, 2026	11.54	11.7	11.7	11.72	11.5	517,915
January 07, 2026	11.78	11.57	11.57	11.8	11.57	855,109
January 06, 2026	11.66	11.77	11.77	11.8	11.53	1.03M
January 05, 2026	11.53	11.65	11.65	11.66	11.44	1.31M
January 02, 2026	11.48	11.46	11.46	11.5	11.37	726,140
December 31, 2025	11.59	11.42	11.42	11.6	11.42	907,700
December 30, 2025	11.55	11.57	11.57	11.59	11.5	879,188
December 29, 2025	11.54	11.51	11.51	11.6	11.48	758,900
December 26, 2025	11.63	11.65	11.65	11.65	11.6	490,607
December 24, 2025	11.54	11.63	11.63	11.64	11.52	275,609
December 23, 2025	11.48	11.48	11.48	11.53	11.46	714,900
December 22, 2025	11.45	11.5	11.5	11.54	11.41	719,318
December 19, 2025	11.45	11.45	11.45	11.52	11.44	628,639
December 18, 2025	11.47	11.45	11.45	11.5	11.42	735,000
December 17, 2025	11.43	11.43	11.43	11.48	11.4	685,725
December 16, 2025	11.38	11.36	11.36	11.44	11.34	856,807
December 15, 2025	11.46	11.44	11.44	11.48	11.3	1.23M
December 12, 2025	11.36	11.39	11.39	11.5	11.35	569,764
December 11, 2025	11.39	11.39	11.39	11.47	11.37	769,952
December 10, 2025	11.43	11.4	11.4	11.54	11.39	788,500
December 09, 2025	11.55	11.44	11.44	11.65	11.43	735,346
December 08, 2025	11.78	11.62	11.54	11.78	11.6	715,000
December 05, 2025	11.75	11.72	11.72	11.82	11.7	420,723
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

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