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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.8612.8612.4612.82--0.74%698,445
Mar 6, 202612.9013.0112.8812.9112.91-1.60%361,336
Mar 5, 202613.2313.2313.0513.1213.12-1.39%346,605
Mar 4, 202613.2513.3213.0813.3113.310.64%349,442
Mar 3, 202613.2013.3212.9713.2213.22-0.97%625,316
Mar 2, 202613.2013.3813.1713.3513.350.30%468,612
Feb 27, 202613.2113.3513.1513.3113.310.83%490,206
Feb 26, 202613.0713.2113.0613.2013.201.62%415,813
Feb 25, 202613.1113.1212.9912.9912.99-0.92%337,885
Feb 24, 202613.1013.1313.0013.1113.110.54%356,613
Feb 23, 202613.0613.1613.0313.0413.04-0.08%370,515
Feb 20, 202612.9713.0812.9013.0513.050.46%349,736
Feb 19, 202613.1013.1212.8712.9912.99-0.92%578,723
Feb 18, 202613.3313.3313.1013.1113.11-1.65%588,533
Feb 17, 202613.2113.3913.1613.3313.330.91%501,616
Feb 13, 202613.0013.2312.9813.2113.212.01%492,647
Feb 12, 202612.9013.0512.8912.9512.950.62%855,944
Feb 11, 202612.8312.9212.8012.8712.870.16%622,749
Feb 10, 202612.6812.9012.6612.8512.850.55%588,405
Feb 9, 202612.6112.8012.5412.7812.691.19%671,447
Feb 6, 202612.4812.6312.4612.6312.542.02%721,085
Feb 5, 202612.4512.5512.3612.3812.29-0.72%389,975
Feb 4, 202612.2712.5412.2512.4712.381.96%591,701
Feb 3, 202612.1812.2912.1312.2312.140.08%622,325
Feb 2, 202612.2712.3512.1812.2212.13-685,487
Jan 30, 202612.1912.2212.0512.2212.130.25%507,723
Jan 29, 202611.9612.1911.9612.1912.101.84%551,850
Jan 28, 202612.2012.2111.9511.9711.89-1.80%467,338
Jan 27, 202612.2012.2312.1512.1912.10-0.08%357,166
Jan 26, 202612.1512.2512.1512.2012.110.41%460,460
Jan 23, 202612.0712.1612.0112.1512.060.83%485,841
Jan 22, 202612.1612.2312.0412.0511.97-0.90%545,036
Jan 21, 202612.1312.2512.0512.1612.070.75%669,901
Jan 20, 202612.1512.2112.0312.0711.99-1.55%487,313
Jan 16, 202612.1612.2912.1212.2612.171.24%1,212,742
Jan 15, 202612.0612.1712.0612.1112.020.58%643,688
Jan 14, 202611.9412.0911.9412.0411.960.75%888,520
Jan 13, 202611.8111.9811.7911.9511.870.59%831,490
Jan 12, 202611.7911.9511.7811.8811.711.02%845,914
Jan 9, 202611.7511.8011.7111.7611.590.51%541,546
Jan 8, 202611.5411.7211.5011.7011.531.12%517,915
Jan 7, 202611.7811.8011.5711.5711.40-1.70%855,109
Jan 6, 202611.6611.8011.5411.7711.601.03%1,034,188
Jan 5, 202611.5311.6611.4511.6511.481.66%1,313,012
Jan 2, 202611.4811.5011.3711.4611.290.35%726,140
Dec 31, 202511.5911.6011.4211.4211.25-1.30%907,674
Dec 30, 202511.5511.5911.5011.5711.400.52%879,188
Dec 29, 202511.5411.6011.4811.5111.34-1.20%758,867
Dec 26, 202511.6311.6511.6011.6511.350.17%490,607
Dec 24, 202511.5411.6411.5211.6311.331.31%275,609
Dec 23, 202511.4811.5311.4611.4811.19-0.17%714,877
Dec 22, 202511.4511.5411.4111.5011.210.44%719,318
Dec 19, 202511.4511.5211.4411.4511.16-628,639
Dec 18, 202511.4711.5011.4211.4511.160.17%734,962
Dec 17, 202511.4311.4811.4011.4311.140.62%685,725
Dec 16, 202511.3811.4411.3411.3611.07-0.70%856,807
Dec 15, 202511.4611.4811.3011.4411.150.44%1,232,633
Dec 12, 202511.3611.5011.3511.3911.10-569,764
Dec 11, 202511.3911.4711.3711.3911.10-0.09%769,952
Dec 10, 202511.4311.5411.3911.4011.11-0.35%788,459
Dec 9, 202511.5511.6511.4311.4411.15-1.55%735,346
Dec 8, 202511.7811.7811.6011.6211.25-0.85%714,965
Dec 5, 202511.7511.8211.7011.7211.34-0.09%420,723
Dec 4, 202511.8011.8611.7011.7311.35-0.42%601,856
Dec 3, 202511.8211.9011.7811.7811.40-0.17%359,848
Dec 2, 202511.9411.9411.7811.8011.42-0.51%463,104
Dec 1, 202512.0012.0011.8511.8611.48-1.25%493,983
Nov 28, 202512.0312.0411.9312.0111.620.59%302,604
Nov 26, 202511.8111.9811.7811.9411.551.44%343,644
Nov 25, 202511.7411.8511.7111.7711.390.60%388,675
Nov 24, 202511.6711.7011.5711.7011.321.12%474,943
Nov 21, 202511.4511.6211.4511.5711.201.14%539,689
Nov 20, 202511.5611.6611.4311.4411.07-0.52%403,142
Nov 19, 202511.7311.7411.4911.5011.13-1.37%442,194
Nov 18, 202511.6811.7411.5811.6611.280.09%445,073
Nov 17, 202511.8711.8811.6311.6511.27-1.35%532,606
Nov 14, 202511.8411.8811.7611.8111.43-468,238
Nov 13, 202511.9712.0311.8111.8111.43-1.83%335,387
Nov 12, 202512.1512.1712.0312.0311.64-1.23%294,849
Nov 11, 202512.0512.2212.0512.1811.710.83%242,262
Nov 10, 202512.0112.1412.0112.0811.610.75%324,946
Nov 7, 202511.8612.0211.8611.9911.530.84%270,224
Nov 6, 202511.9412.0011.8911.8911.43-0.67%266,534
Nov 5, 202511.9412.0411.9111.9711.510.34%364,937
Nov 4, 202511.9112.0311.9111.9311.47-0.50%277,068
Nov 3, 202512.0012.0411.8711.9911.53-0.83%411,454
Oct 31, 202512.0912.1211.9312.0911.620.42%325,887
Oct 30, 202511.9512.1111.9512.0411.570.92%392,547
Oct 29, 202512.1812.1911.9011.9311.47-2.37%509,206
Oct 28, 202512.5012.5012.2212.2211.75-2.24%379,755
Oct 27, 202512.4512.5012.3712.5012.020.64%246,891
Oct 24, 202512.3912.4812.3912.4211.940.49%221,938
Oct 23, 202512.4112.4512.2912.3611.88-0.16%199,469
Oct 22, 202512.3712.4512.3512.3811.900.08%193,484
Oct 21, 202512.4212.4912.3712.3711.89-0.40%199,991
Oct 20, 202512.3512.4312.3512.4211.941.06%264,158
Oct 17, 202512.3112.3612.2112.2911.82-0.16%219,726
Oct 16, 202512.4012.4312.2812.3111.83-229,138
Oct 15, 202512.2012.3812.2012.3111.831.40%271,981
Oct 14, 202512.0412.1612.0312.1411.670.08%235,061