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

NYSE: RQI · Real-Time Price · USD

12.81

-0.10 (-0.77%)

At close: Mar 9, 2026, 4:00 PM EDT

12.90

+0.09 (0.70%)

After-hours: Mar 9, 2026, 5:02 PM EDT

RQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	12.86	12.86	12.46	12.82	-	-0.74%	698,445
Mar 6, 2026	12.90	13.01	12.88	12.91	12.91	-1.60%	361,336
Mar 5, 2026	13.23	13.23	13.05	13.12	13.12	-1.39%	346,605
Mar 4, 2026	13.25	13.32	13.08	13.31	13.31	0.64%	349,442
Mar 3, 2026	13.20	13.32	12.97	13.22	13.22	-0.97%	625,316
Mar 2, 2026	13.20	13.38	13.17	13.35	13.35	0.30%	468,612
Feb 27, 2026	13.21	13.35	13.15	13.31	13.31	0.83%	490,206
Feb 26, 2026	13.07	13.21	13.06	13.20	13.20	1.62%	415,813
Feb 25, 2026	13.11	13.12	12.99	12.99	12.99	-0.92%	337,885
Feb 24, 2026	13.10	13.13	13.00	13.11	13.11	0.54%	356,613
Feb 23, 2026	13.06	13.16	13.03	13.04	13.04	-0.08%	370,515
Feb 20, 2026	12.97	13.08	12.90	13.05	13.05	0.46%	349,736
Feb 19, 2026	13.10	13.12	12.87	12.99	12.99	-0.92%	578,723
Feb 18, 2026	13.33	13.33	13.10	13.11	13.11	-1.65%	588,533
Feb 17, 2026	13.21	13.39	13.16	13.33	13.33	0.91%	501,616
Feb 13, 2026	13.00	13.23	12.98	13.21	13.21	2.01%	492,647
Feb 12, 2026	12.90	13.05	12.89	12.95	12.95	0.62%	855,944
Feb 11, 2026	12.83	12.92	12.80	12.87	12.87	0.16%	622,749
Feb 10, 2026	12.68	12.90	12.66	12.85	12.85	0.55%	588,405
Feb 9, 2026	12.61	12.80	12.54	12.78	12.69	1.19%	671,447
Feb 6, 2026	12.48	12.63	12.46	12.63	12.54	2.02%	721,085
Feb 5, 2026	12.45	12.55	12.36	12.38	12.29	-0.72%	389,975
Feb 4, 2026	12.27	12.54	12.25	12.47	12.38	1.96%	591,701
Feb 3, 2026	12.18	12.29	12.13	12.23	12.14	0.08%	622,325
Feb 2, 2026	12.27	12.35	12.18	12.22	12.13	-	685,487
Jan 30, 2026	12.19	12.22	12.05	12.22	12.13	0.25%	507,723
Jan 29, 2026	11.96	12.19	11.96	12.19	12.10	1.84%	551,850
Jan 28, 2026	12.20	12.21	11.95	11.97	11.89	-1.80%	467,338
Jan 27, 2026	12.20	12.23	12.15	12.19	12.10	-0.08%	357,166
Jan 26, 2026	12.15	12.25	12.15	12.20	12.11	0.41%	460,460
Jan 23, 2026	12.07	12.16	12.01	12.15	12.06	0.83%	485,841
Jan 22, 2026	12.16	12.23	12.04	12.05	11.97	-0.90%	545,036
Jan 21, 2026	12.13	12.25	12.05	12.16	12.07	0.75%	669,901
Jan 20, 2026	12.15	12.21	12.03	12.07	11.99	-1.55%	487,313
Jan 16, 2026	12.16	12.29	12.12	12.26	12.17	1.24%	1,212,742
Jan 15, 2026	12.06	12.17	12.06	12.11	12.02	0.58%	643,688
Jan 14, 2026	11.94	12.09	11.94	12.04	11.96	0.75%	888,520
Jan 13, 2026	11.81	11.98	11.79	11.95	11.87	0.59%	831,490
Jan 12, 2026	11.79	11.95	11.78	11.88	11.71	1.02%	845,914
Jan 9, 2026	11.75	11.80	11.71	11.76	11.59	0.51%	541,546
Jan 8, 2026	11.54	11.72	11.50	11.70	11.53	1.12%	517,915
Jan 7, 2026	11.78	11.80	11.57	11.57	11.40	-1.70%	855,109
Jan 6, 2026	11.66	11.80	11.54	11.77	11.60	1.03%	1,034,188
Jan 5, 2026	11.53	11.66	11.45	11.65	11.48	1.66%	1,313,012
Jan 2, 2026	11.48	11.50	11.37	11.46	11.29	0.35%	726,140
Dec 31, 2025	11.59	11.60	11.42	11.42	11.25	-1.30%	907,674
Dec 30, 2025	11.55	11.59	11.50	11.57	11.40	0.52%	879,188
Dec 29, 2025	11.54	11.60	11.48	11.51	11.34	-1.20%	758,867
Dec 26, 2025	11.63	11.65	11.60	11.65	11.35	0.17%	490,607
Dec 24, 2025	11.54	11.64	11.52	11.63	11.33	1.31%	275,609
Dec 23, 2025	11.48	11.53	11.46	11.48	11.19	-0.17%	714,877
Dec 22, 2025	11.45	11.54	11.41	11.50	11.21	0.44%	719,318
Dec 19, 2025	11.45	11.52	11.44	11.45	11.16	-	628,639
Dec 18, 2025	11.47	11.50	11.42	11.45	11.16	0.17%	734,962
Dec 17, 2025	11.43	11.48	11.40	11.43	11.14	0.62%	685,725
Dec 16, 2025	11.38	11.44	11.34	11.36	11.07	-0.70%	856,807
Dec 15, 2025	11.46	11.48	11.30	11.44	11.15	0.44%	1,232,633
Dec 12, 2025	11.36	11.50	11.35	11.39	11.10	-	569,764
Dec 11, 2025	11.39	11.47	11.37	11.39	11.10	-0.09%	769,952
Dec 10, 2025	11.43	11.54	11.39	11.40	11.11	-0.35%	788,459
Dec 9, 2025	11.55	11.65	11.43	11.44	11.15	-1.55%	735,346
Dec 8, 2025	11.78	11.78	11.60	11.62	11.25	-0.85%	714,965
Dec 5, 2025	11.75	11.82	11.70	11.72	11.34	-0.09%	420,723
Dec 4, 2025	11.80	11.86	11.70	11.73	11.35	-0.42%	601,856
Dec 3, 2025	11.82	11.90	11.78	11.78	11.40	-0.17%	359,848
Dec 2, 2025	11.94	11.94	11.78	11.80	11.42	-0.51%	463,104
Dec 1, 2025	12.00	12.00	11.85	11.86	11.48	-1.25%	493,983
Nov 28, 2025	12.03	12.04	11.93	12.01	11.62	0.59%	302,604
Nov 26, 2025	11.81	11.98	11.78	11.94	11.55	1.44%	343,644
Nov 25, 2025	11.74	11.85	11.71	11.77	11.39	0.60%	388,675
Nov 24, 2025	11.67	11.70	11.57	11.70	11.32	1.12%	474,943
Nov 21, 2025	11.45	11.62	11.45	11.57	11.20	1.14%	539,689
Nov 20, 2025	11.56	11.66	11.43	11.44	11.07	-0.52%	403,142
Nov 19, 2025	11.73	11.74	11.49	11.50	11.13	-1.37%	442,194
Nov 18, 2025	11.68	11.74	11.58	11.66	11.28	0.09%	445,073
Nov 17, 2025	11.87	11.88	11.63	11.65	11.27	-1.35%	532,606
Nov 14, 2025	11.84	11.88	11.76	11.81	11.43	-	468,238
Nov 13, 2025	11.97	12.03	11.81	11.81	11.43	-1.83%	335,387
Nov 12, 2025	12.15	12.17	12.03	12.03	11.64	-1.23%	294,849
Nov 11, 2025	12.05	12.22	12.05	12.18	11.71	0.83%	242,262
Nov 10, 2025	12.01	12.14	12.01	12.08	11.61	0.75%	324,946
Nov 7, 2025	11.86	12.02	11.86	11.99	11.53	0.84%	270,224
Nov 6, 2025	11.94	12.00	11.89	11.89	11.43	-0.67%	266,534
Nov 5, 2025	11.94	12.04	11.91	11.97	11.51	0.34%	364,937
Nov 4, 2025	11.91	12.03	11.91	11.93	11.47	-0.50%	277,068
Nov 3, 2025	12.00	12.04	11.87	11.99	11.53	-0.83%	411,454
Oct 31, 2025	12.09	12.12	11.93	12.09	11.62	0.42%	325,887
Oct 30, 2025	11.95	12.11	11.95	12.04	11.57	0.92%	392,547
Oct 29, 2025	12.18	12.19	11.90	11.93	11.47	-2.37%	509,206
Oct 28, 2025	12.50	12.50	12.22	12.22	11.75	-2.24%	379,755
Oct 27, 2025	12.45	12.50	12.37	12.50	12.02	0.64%	246,891
Oct 24, 2025	12.39	12.48	12.39	12.42	11.94	0.49%	221,938
Oct 23, 2025	12.41	12.45	12.29	12.36	11.88	-0.16%	199,469
Oct 22, 2025	12.37	12.45	12.35	12.38	11.90	0.08%	193,484
Oct 21, 2025	12.42	12.49	12.37	12.37	11.89	-0.40%	199,991
Oct 20, 2025	12.35	12.43	12.35	12.42	11.94	1.06%	264,158
Oct 17, 2025	12.31	12.36	12.21	12.29	11.82	-0.16%	219,726
Oct 16, 2025	12.40	12.43	12.28	12.31	11.83	-	229,138
Oct 15, 2025	12.20	12.38	12.20	12.31	11.83	1.40%	271,981
Oct 14, 2025	12.04	12.16	12.03	12.14	11.67	0.08%	235,061