Cohen & Steers Quality Income Realty Fund, Inc. (RQI)
NYSE: RQI · Real-Time Price · USD
13.09
+0.11 (0.85%)
Apr 28, 2026, 4:00 PM EDT - Market closed
RQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.00 | 13.11 | 12.93 | 13.09 | 13.09 | 0.85% | 187,315 |
| Apr 27, 2026 | 13.00 | 13.06 | 12.97 | 12.98 | 12.98 | -0.54% | 268,554 |
| Apr 24, 2026 | 13.03 | 13.13 | 13.01 | 13.05 | 13.05 | 0.15% | 196,515 |
| Apr 23, 2026 | 12.94 | 13.04 | 12.86 | 13.03 | 13.03 | 1.01% | 277,004 |
| Apr 22, 2026 | 13.13 | 13.22 | 12.85 | 12.90 | 12.90 | -1.45% | 290,380 |
| Apr 21, 2026 | 13.33 | 13.33 | 13.05 | 13.09 | 13.09 | -1.73% | 299,027 |
| Apr 20, 2026 | 13.27 | 13.34 | 13.22 | 13.32 | 13.32 | -0.15% | 319,431 |
| Apr 17, 2026 | 13.15 | 13.34 | 13.15 | 13.34 | 13.34 | 1.91% | 325,934 |
| Apr 16, 2026 | 12.97 | 13.09 | 12.95 | 13.09 | 13.09 | 1.39% | 368,629 |
| Apr 15, 2026 | 12.94 | 12.94 | 12.85 | 12.91 | 12.91 | 0.08% | 227,923 |
| Apr 14, 2026 | 12.74 | 12.94 | 12.74 | 12.90 | 12.90 | 0.39% | 332,045 |
| Apr 13, 2026 | 12.85 | 12.87 | 12.71 | 12.85 | 12.76 | -0.23% | 404,645 |
| Apr 10, 2026 | 12.88 | 12.95 | 12.84 | 12.88 | 12.79 | 0.31% | 299,951 |
| Apr 9, 2026 | 12.60 | 12.93 | 12.60 | 12.84 | 12.75 | 1.58% | 248,992 |
| Apr 8, 2026 | 12.66 | 12.73 | 12.62 | 12.64 | 12.55 | 1.77% | 301,257 |
| Apr 7, 2026 | 12.47 | 12.50 | 12.35 | 12.42 | 12.33 | -0.24% | 219,736 |
| Apr 6, 2026 | 12.38 | 12.47 | 12.32 | 12.45 | 12.36 | 0.97% | 346,282 |
| Apr 2, 2026 | 12.10 | 12.37 | 12.06 | 12.33 | 12.24 | 1.15% | 228,761 |
| Apr 1, 2026 | 12.12 | 12.24 | 12.10 | 12.19 | 12.10 | 1.16% | 318,216 |
| Mar 31, 2026 | 12.01 | 12.20 | 11.90 | 12.05 | 11.97 | 1.52% | 760,188 |
| Mar 30, 2026 | 11.77 | 11.98 | 11.77 | 11.87 | 11.79 | 1.45% | 353,003 |
| Mar 27, 2026 | 11.85 | 11.90 | 11.69 | 11.70 | 11.62 | -1.35% | 365,861 |
| Mar 26, 2026 | 11.90 | 12.04 | 11.85 | 11.86 | 11.78 | -0.59% | 285,812 |
| Mar 25, 2026 | 12.00 | 12.00 | 11.86 | 11.93 | 11.85 | 0.34% | 308,246 |
| Mar 24, 2026 | 11.91 | 12.06 | 11.86 | 11.89 | 11.81 | -0.92% | 291,943 |
| Mar 23, 2026 | 12.12 | 12.20 | 12.00 | 12.00 | 11.92 | -0.25% | 325,445 |
| Mar 20, 2026 | 12.49 | 12.49 | 11.94 | 12.03 | 11.95 | -3.45% | 476,061 |
| Mar 19, 2026 | 12.40 | 12.49 | 12.33 | 12.46 | 12.37 | -0.32% | 298,318 |
| Mar 18, 2026 | 12.60 | 12.68 | 12.50 | 12.50 | 12.41 | -1.50% | 157,773 |
| Mar 17, 2026 | 12.65 | 12.78 | 12.65 | 12.69 | 12.60 | 0.63% | 286,811 |
| Mar 16, 2026 | 12.58 | 12.69 | 12.56 | 12.61 | 12.52 | 1.37% | 256,855 |
| Mar 13, 2026 | 12.48 | 12.62 | 12.44 | 12.44 | 12.35 | - | 251,179 |
| Mar 12, 2026 | 12.41 | 12.51 | 12.35 | 12.44 | 12.35 | -0.24% | 235,671 |
| Mar 11, 2026 | 12.63 | 12.66 | 12.46 | 12.47 | 12.38 | -1.42% | 329,683 |
| Mar 10, 2026 | 12.71 | 12.82 | 12.63 | 12.65 | 12.56 | -1.25% | 391,716 |
| Mar 9, 2026 | 12.86 | 12.86 | 12.46 | 12.81 | 12.63 | -0.77% | 711,345 |
| Mar 6, 2026 | 12.90 | 13.01 | 12.88 | 12.91 | 12.73 | -1.60% | 361,338 |
| Mar 5, 2026 | 13.23 | 13.23 | 13.05 | 13.12 | 12.94 | -1.39% | 346,628 |
| Mar 4, 2026 | 13.25 | 13.32 | 13.08 | 13.31 | 13.12 | 0.64% | 351,548 |
| Mar 3, 2026 | 13.20 | 13.32 | 12.97 | 13.22 | 13.04 | -0.97% | 625,316 |
| Mar 2, 2026 | 13.20 | 13.38 | 13.17 | 13.35 | 13.16 | 0.30% | 468,656 |
| Feb 27, 2026 | 13.21 | 13.35 | 13.15 | 13.31 | 13.12 | 0.83% | 490,257 |
| Feb 26, 2026 | 13.07 | 13.21 | 13.06 | 13.20 | 13.02 | 1.62% | 415,857 |
| Feb 25, 2026 | 13.11 | 13.12 | 12.99 | 12.99 | 12.81 | -0.92% | 337,885 |
| Feb 24, 2026 | 13.10 | 13.13 | 13.00 | 13.11 | 12.93 | 0.54% | 356,864 |
| Feb 23, 2026 | 13.06 | 13.16 | 13.03 | 13.04 | 12.86 | -0.08% | 370,908 |
| Feb 20, 2026 | 12.97 | 13.08 | 12.90 | 13.05 | 12.87 | 0.46% | 349,782 |
| Feb 19, 2026 | 13.10 | 13.12 | 12.87 | 12.99 | 12.81 | -0.92% | 578,800 |
| Feb 18, 2026 | 13.33 | 13.33 | 13.10 | 13.11 | 12.93 | -1.65% | 588,946 |
| Feb 17, 2026 | 13.21 | 13.39 | 13.16 | 13.33 | 13.14 | 0.91% | 505,723 |
| Feb 13, 2026 | 13.00 | 13.23 | 12.98 | 13.21 | 13.03 | 2.01% | 493,226 |
| Feb 12, 2026 | 12.90 | 13.05 | 12.89 | 12.95 | 12.77 | 0.62% | 855,979 |
| Feb 11, 2026 | 12.83 | 12.92 | 12.80 | 12.87 | 12.69 | 0.16% | 622,768 |
| Feb 10, 2026 | 12.68 | 12.90 | 12.66 | 12.85 | 12.67 | 0.55% | 588,420 |
| Feb 9, 2026 | 12.61 | 12.80 | 12.54 | 12.78 | 12.51 | 1.19% | 671,660 |
| Feb 6, 2026 | 12.48 | 12.63 | 12.46 | 12.63 | 12.37 | 2.02% | 721,085 |
| Feb 5, 2026 | 12.45 | 12.55 | 12.36 | 12.38 | 12.12 | -0.72% | 389,975 |
| Feb 4, 2026 | 12.27 | 12.54 | 12.25 | 12.47 | 12.21 | 1.96% | 591,701 |
| Feb 3, 2026 | 12.18 | 12.29 | 12.13 | 12.23 | 11.97 | 0.08% | 622,325 |
| Feb 2, 2026 | 12.27 | 12.35 | 12.18 | 12.22 | 11.96 | - | 685,487 |
| Jan 30, 2026 | 12.19 | 12.22 | 12.05 | 12.22 | 11.96 | 0.25% | 507,723 |
| Jan 29, 2026 | 11.96 | 12.19 | 11.96 | 12.19 | 11.93 | 1.84% | 551,850 |
| Jan 28, 2026 | 12.20 | 12.21 | 11.95 | 11.97 | 11.72 | -1.80% | 467,338 |
| Jan 27, 2026 | 12.20 | 12.23 | 12.15 | 12.19 | 11.93 | -0.08% | 357,166 |
| Jan 26, 2026 | 12.15 | 12.25 | 12.15 | 12.20 | 11.94 | 0.41% | 460,460 |
| Jan 23, 2026 | 12.07 | 12.16 | 12.01 | 12.15 | 11.90 | 0.83% | 485,841 |
| Jan 22, 2026 | 12.16 | 12.23 | 12.04 | 12.05 | 11.80 | -0.90% | 545,036 |
| Jan 21, 2026 | 12.13 | 12.25 | 12.05 | 12.16 | 11.91 | 0.75% | 669,901 |
| Jan 20, 2026 | 12.15 | 12.21 | 12.03 | 12.07 | 11.82 | -1.55% | 487,313 |
| Jan 16, 2026 | 12.16 | 12.29 | 12.12 | 12.26 | 12.00 | 1.24% | 1,212,742 |
| Jan 15, 2026 | 12.06 | 12.17 | 12.06 | 12.11 | 11.86 | 0.58% | 643,688 |
| Jan 14, 2026 | 11.94 | 12.09 | 11.94 | 12.04 | 11.79 | 0.75% | 888,520 |
| Jan 13, 2026 | 11.81 | 11.98 | 11.79 | 11.95 | 11.70 | 0.59% | 831,490 |
| Jan 12, 2026 | 11.79 | 11.95 | 11.78 | 11.88 | 11.54 | 1.02% | 845,914 |
| Jan 9, 2026 | 11.75 | 11.80 | 11.71 | 11.76 | 11.43 | 0.51% | 541,546 |
| Jan 8, 2026 | 11.54 | 11.72 | 11.50 | 11.70 | 11.37 | 1.12% | 517,915 |
| Jan 7, 2026 | 11.78 | 11.80 | 11.57 | 11.57 | 11.24 | -1.70% | 855,109 |
| Jan 6, 2026 | 11.66 | 11.80 | 11.54 | 11.77 | 11.44 | 1.03% | 1,034,188 |
| Jan 5, 2026 | 11.53 | 11.66 | 11.45 | 11.65 | 11.32 | 1.66% | 1,313,012 |
| Jan 2, 2026 | 11.48 | 11.50 | 11.37 | 11.46 | 11.14 | 0.35% | 726,140 |
| Dec 31, 2025 | 11.59 | 11.60 | 11.42 | 11.42 | 11.10 | -1.30% | 907,674 |
| Dec 30, 2025 | 11.55 | 11.59 | 11.50 | 11.57 | 11.24 | 0.52% | 879,188 |
| Dec 29, 2025 | 11.54 | 11.60 | 11.48 | 11.51 | 11.18 | -1.20% | 758,867 |
| Dec 26, 2025 | 11.63 | 11.65 | 11.60 | 11.65 | 11.19 | 0.17% | 490,607 |
| Dec 24, 2025 | 11.54 | 11.64 | 11.52 | 11.63 | 11.17 | 1.31% | 275,609 |
| Dec 23, 2025 | 11.48 | 11.53 | 11.46 | 11.48 | 11.03 | -0.17% | 714,877 |
| Dec 22, 2025 | 11.45 | 11.54 | 11.41 | 11.50 | 11.05 | 0.44% | 719,318 |
| Dec 19, 2025 | 11.45 | 11.52 | 11.44 | 11.45 | 11.00 | - | 628,639 |
| Dec 18, 2025 | 11.47 | 11.50 | 11.42 | 11.45 | 11.00 | 0.17% | 734,962 |
| Dec 17, 2025 | 11.43 | 11.48 | 11.40 | 11.43 | 10.98 | 0.62% | 685,725 |
| Dec 16, 2025 | 11.38 | 11.44 | 11.34 | 11.36 | 10.91 | -0.70% | 856,807 |
| Dec 15, 2025 | 11.46 | 11.48 | 11.30 | 11.44 | 10.99 | 0.44% | 1,232,633 |
| Dec 12, 2025 | 11.36 | 11.50 | 11.35 | 11.39 | 10.94 | - | 569,764 |
| Dec 11, 2025 | 11.39 | 11.47 | 11.37 | 11.39 | 10.94 | -0.09% | 769,952 |
| Dec 10, 2025 | 11.43 | 11.54 | 11.39 | 11.40 | 10.95 | -0.35% | 788,459 |
| Dec 9, 2025 | 11.55 | 11.65 | 11.43 | 11.44 | 10.99 | -1.55% | 735,346 |
| Dec 8, 2025 | 11.78 | 11.78 | 11.60 | 11.62 | 11.09 | -0.85% | 714,965 |
| Dec 5, 2025 | 11.75 | 11.82 | 11.70 | 11.72 | 11.18 | -0.09% | 420,723 |
| Dec 4, 2025 | 11.80 | 11.86 | 11.70 | 11.73 | 11.19 | -0.42% | 601,856 |
| Dec 3, 2025 | 11.82 | 11.90 | 11.78 | 11.78 | 11.24 | -0.17% | 359,848 |