Cohen & Steers Quality Income Realty Fund, Inc. (RQI)
NYSE: RQI · Real-Time Price · USD
11.72
-0.01 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
RQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.75 | 11.82 | 11.70 | 11.72 | 11.72 | -0.09% | 420,723 |
| Dec 4, 2025 | 11.80 | 11.86 | 11.70 | 11.73 | 11.73 | -0.42% | 601,856 |
| Dec 3, 2025 | 11.82 | 11.90 | 11.78 | 11.78 | 11.78 | -0.17% | 359,847 |
| Dec 2, 2025 | 11.94 | 11.94 | 11.78 | 11.80 | 11.80 | -0.51% | 463,104 |
| Dec 1, 2025 | 12.00 | 12.00 | 11.85 | 11.86 | 11.86 | -1.25% | 493,598 |
| Nov 28, 2025 | 12.03 | 12.04 | 11.93 | 12.01 | 12.01 | 0.59% | 302,604 |
| Nov 26, 2025 | 11.81 | 11.98 | 11.78 | 11.94 | 11.94 | 1.44% | 342,644 |
| Nov 25, 2025 | 11.74 | 11.85 | 11.71 | 11.77 | 11.77 | 0.60% | 388,195 |
| Nov 24, 2025 | 11.67 | 11.70 | 11.57 | 11.70 | 11.70 | 1.12% | 474,937 |
| Nov 21, 2025 | 11.45 | 11.62 | 11.45 | 11.57 | 11.57 | 1.14% | 539,689 |
| Nov 20, 2025 | 11.56 | 11.66 | 11.43 | 11.44 | 11.44 | -0.52% | 403,142 |
| Nov 19, 2025 | 11.73 | 11.74 | 11.49 | 11.50 | 11.50 | -1.37% | 442,194 |
| Nov 18, 2025 | 11.68 | 11.74 | 11.58 | 11.66 | 11.66 | 0.09% | 445,073 |
| Nov 17, 2025 | 11.87 | 11.88 | 11.63 | 11.65 | 11.65 | -1.35% | 532,606 |
| Nov 14, 2025 | 11.84 | 11.88 | 11.76 | 11.81 | 11.81 | - | 468,238 |
| Nov 13, 2025 | 11.97 | 12.03 | 11.81 | 11.81 | 11.81 | -1.83% | 335,387 |
| Nov 12, 2025 | 12.15 | 12.17 | 12.03 | 12.03 | 12.03 | -1.23% | 294,849 |
| Nov 11, 2025 | 12.05 | 12.22 | 12.05 | 12.18 | 12.10 | 0.83% | 242,262 |
| Nov 10, 2025 | 12.01 | 12.14 | 12.01 | 12.08 | 12.00 | 0.75% | 324,946 |
| Nov 7, 2025 | 11.86 | 12.02 | 11.86 | 11.99 | 11.91 | 0.84% | 270,224 |
| Nov 6, 2025 | 11.94 | 12.00 | 11.89 | 11.89 | 11.81 | -0.67% | 266,534 |
| Nov 5, 2025 | 11.94 | 12.04 | 11.91 | 11.97 | 11.89 | 0.34% | 364,937 |
| Nov 4, 2025 | 11.91 | 12.03 | 11.91 | 11.93 | 11.85 | -0.50% | 277,068 |
| Nov 3, 2025 | 12.00 | 12.04 | 11.87 | 11.99 | 11.91 | -0.83% | 411,454 |
| Oct 31, 2025 | 12.09 | 12.12 | 11.93 | 12.09 | 12.01 | 0.42% | 325,887 |
| Oct 30, 2025 | 11.95 | 12.11 | 11.95 | 12.04 | 11.96 | 0.92% | 392,547 |
| Oct 29, 2025 | 12.18 | 12.19 | 11.90 | 11.93 | 11.85 | -2.37% | 509,206 |
| Oct 28, 2025 | 12.50 | 12.50 | 12.22 | 12.22 | 12.14 | -2.24% | 379,755 |
| Oct 27, 2025 | 12.45 | 12.50 | 12.37 | 12.50 | 12.42 | 0.64% | 246,891 |
| Oct 24, 2025 | 12.39 | 12.48 | 12.39 | 12.42 | 12.34 | 0.49% | 221,938 |
| Oct 23, 2025 | 12.41 | 12.45 | 12.29 | 12.36 | 12.28 | -0.16% | 199,469 |
| Oct 22, 2025 | 12.37 | 12.45 | 12.35 | 12.38 | 12.30 | 0.08% | 193,484 |
| Oct 21, 2025 | 12.42 | 12.49 | 12.37 | 12.37 | 12.29 | -0.40% | 199,991 |
| Oct 20, 2025 | 12.35 | 12.43 | 12.35 | 12.42 | 12.34 | 1.06% | 264,158 |
| Oct 17, 2025 | 12.31 | 12.36 | 12.21 | 12.29 | 12.21 | -0.16% | 219,726 |
| Oct 16, 2025 | 12.40 | 12.43 | 12.28 | 12.31 | 12.23 | - | 229,138 |
| Oct 15, 2025 | 12.20 | 12.38 | 12.20 | 12.31 | 12.23 | 1.40% | 271,981 |
| Oct 14, 2025 | 12.04 | 12.16 | 12.03 | 12.14 | 12.06 | 0.08% | 235,061 |
| Oct 13, 2025 | 12.08 | 12.14 | 12.02 | 12.13 | 11.97 | 0.75% | 294,404 |
| Oct 10, 2025 | 12.22 | 12.24 | 12.02 | 12.04 | 11.88 | -1.47% | 352,583 |
| Oct 9, 2025 | 12.37 | 12.44 | 12.15 | 12.22 | 12.06 | -0.89% | 357,581 |
| Oct 8, 2025 | 12.41 | 12.41 | 12.31 | 12.33 | 12.17 | -0.64% | 278,852 |
| Oct 7, 2025 | 12.42 | 12.44 | 12.33 | 12.41 | 12.25 | 0.40% | 409,244 |
| Oct 6, 2025 | 12.47 | 12.49 | 12.35 | 12.36 | 12.20 | -0.72% | 254,461 |
| Oct 3, 2025 | 12.43 | 12.57 | 12.40 | 12.45 | 12.29 | 0.16% | 185,510 |
| Oct 2, 2025 | 12.51 | 12.54 | 12.37 | 12.43 | 12.27 | -0.56% | 277,401 |
| Oct 1, 2025 | 12.42 | 12.61 | 12.42 | 12.50 | 12.34 | 0.24% | 343,829 |
| Sep 30, 2025 | 12.47 | 12.50 | 12.37 | 12.47 | 12.31 | 0.16% | 329,652 |
| Sep 29, 2025 | 12.43 | 12.45 | 12.33 | 12.45 | 12.29 | 0.48% | 289,415 |
| Sep 26, 2025 | 12.33 | 12.46 | 12.31 | 12.39 | 12.23 | 0.90% | 303,350 |
| Sep 25, 2025 | 12.32 | 12.41 | 12.28 | 12.28 | 12.12 | -0.73% | 358,948 |
| Sep 24, 2025 | 12.50 | 12.55 | 12.36 | 12.37 | 12.21 | -0.80% | 357,187 |
| Sep 23, 2025 | 12.45 | 12.52 | 12.42 | 12.47 | 12.31 | 0.16% | 310,404 |
| Sep 22, 2025 | 12.45 | 12.47 | 12.36 | 12.45 | 12.29 | 0.48% | 328,538 |
| Sep 19, 2025 | 12.55 | 12.55 | 12.37 | 12.39 | 12.23 | -0.88% | 390,367 |
| Sep 18, 2025 | 12.54 | 12.59 | 12.43 | 12.50 | 12.34 | 0.16% | 395,665 |
| Sep 17, 2025 | 12.41 | 12.63 | 12.41 | 12.48 | 12.32 | 0.24% | 346,449 |
| Sep 16, 2025 | 12.59 | 12.71 | 12.45 | 12.45 | 12.29 | -1.58% | 776,908 |
| Sep 15, 2025 | 12.74 | 12.74 | 12.65 | 12.65 | 12.48 | -0.32% | 233,558 |
| Sep 12, 2025 | 12.67 | 12.74 | 12.65 | 12.69 | 12.52 | - | 266,038 |
| Sep 11, 2025 | 12.55 | 12.74 | 12.54 | 12.69 | 12.52 | 1.60% | 399,090 |
| Sep 10, 2025 | 12.52 | 12.59 | 12.48 | 12.49 | 12.33 | -0.08% | 313,508 |
| Sep 9, 2025 | 12.53 | 12.54 | 12.45 | 12.50 | 12.34 | -0.64% | 355,615 |
| Sep 8, 2025 | 12.63 | 12.65 | 12.51 | 12.58 | 12.34 | -0.40% | 410,143 |
| Sep 5, 2025 | 12.51 | 12.67 | 12.51 | 12.63 | 12.39 | 1.45% | 279,668 |
| Sep 4, 2025 | 12.38 | 12.47 | 12.38 | 12.45 | 12.21 | 0.97% | 205,970 |
| Sep 3, 2025 | 12.40 | 12.45 | 12.32 | 12.33 | 12.09 | -0.64% | 527,432 |
| Sep 2, 2025 | 12.48 | 12.51 | 12.39 | 12.41 | 12.17 | -1.04% | 417,541 |
| Aug 29, 2025 | 12.54 | 12.59 | 12.43 | 12.54 | 12.30 | 0.24% | 451,780 |
| Aug 28, 2025 | 12.47 | 12.51 | 12.40 | 12.51 | 12.27 | 0.24% | 317,964 |
| Aug 27, 2025 | 12.43 | 12.57 | 12.41 | 12.48 | 12.24 | 0.08% | 248,594 |
| Aug 26, 2025 | 12.52 | 12.55 | 12.37 | 12.47 | 12.23 | -0.16% | 344,943 |
| Aug 25, 2025 | 12.51 | 12.57 | 12.49 | 12.49 | 12.25 | -0.64% | 295,193 |
| Aug 22, 2025 | 12.40 | 12.62 | 12.37 | 12.57 | 12.33 | 1.70% | 435,743 |
| Aug 21, 2025 | 12.33 | 12.40 | 12.26 | 12.36 | 12.12 | -0.32% | 268,755 |
| Aug 20, 2025 | 12.31 | 12.44 | 12.31 | 12.40 | 12.16 | 0.90% | 220,132 |
| Aug 19, 2025 | 12.13 | 12.29 | 12.11 | 12.29 | 12.05 | 1.65% | 209,314 |
| Aug 18, 2025 | 12.14 | 12.23 | 12.09 | 12.09 | 11.86 | -0.41% | 197,537 |
| Aug 15, 2025 | 12.12 | 12.23 | 12.12 | 12.14 | 11.90 | -0.08% | 242,601 |
| Aug 14, 2025 | 12.15 | 12.18 | 12.08 | 12.15 | 11.91 | -0.16% | 213,528 |
| Aug 13, 2025 | 12.11 | 12.20 | 12.10 | 12.17 | 11.93 | 0.58% | 368,042 |
| Aug 12, 2025 | 12.18 | 12.20 | 12.01 | 12.10 | 11.87 | -0.74% | 450,131 |
| Aug 11, 2025 | 12.28 | 12.32 | 12.19 | 12.19 | 11.88 | -0.97% | 446,717 |
| Aug 8, 2025 | 12.40 | 12.42 | 12.26 | 12.31 | 11.99 | - | 370,909 |
| Aug 7, 2025 | 12.35 | 12.39 | 12.29 | 12.31 | 11.99 | -0.32% | 234,295 |
| Aug 6, 2025 | 12.40 | 12.45 | 12.32 | 12.35 | 12.03 | - | 319,295 |
| Aug 5, 2025 | 12.27 | 12.46 | 12.27 | 12.35 | 12.03 | 0.32% | 196,790 |
| Aug 4, 2025 | 12.22 | 12.38 | 12.22 | 12.31 | 11.99 | 0.74% | 425,527 |
| Aug 1, 2025 | 12.25 | 12.36 | 12.15 | 12.22 | 11.90 | -0.41% | 294,935 |
| Jul 31, 2025 | 12.47 | 12.47 | 12.22 | 12.27 | 11.95 | -1.52% | 497,561 |
| Jul 30, 2025 | 12.64 | 12.64 | 12.35 | 12.46 | 12.14 | -1.03% | 353,355 |
| Jul 29, 2025 | 12.50 | 12.59 | 12.41 | 12.59 | 12.26 | 1.21% | 222,838 |
| Jul 28, 2025 | 12.62 | 12.63 | 12.42 | 12.44 | 12.12 | -1.27% | 284,886 |
| Jul 25, 2025 | 12.59 | 12.64 | 12.51 | 12.60 | 12.27 | 0.08% | 184,270 |
| Jul 24, 2025 | 12.62 | 12.69 | 12.59 | 12.59 | 12.26 | -0.32% | 285,318 |
| Jul 23, 2025 | 12.64 | 12.71 | 12.60 | 12.63 | 12.30 | - | 308,163 |
| Jul 22, 2025 | 12.44 | 12.64 | 12.44 | 12.63 | 12.30 | 1.69% | 279,310 |
| Jul 21, 2025 | 12.42 | 12.52 | 12.41 | 12.42 | 12.10 | 0.32% | 333,515 |
| Jul 18, 2025 | 12.42 | 12.42 | 12.36 | 12.38 | 12.06 | 0.08% | 170,013 |
| Jul 17, 2025 | 12.33 | 12.43 | 12.33 | 12.37 | 12.05 | 0.16% | 298,301 |