Cohen & Steers Quality In... (RQI)
NYSE: RQI
· Real-Time Price · USD
12.38
0.00 (0.00%)
At close: Jul 09, 2025, 3:59 PM
RQI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Jul 8, 2025 | 12.39 | 12.45 | 12.34 | 12.38 | 12.38 | -0.16% | 284,944 |
Jul 7, 2025 | 12.54 | 12.59 | 12.35 | 12.40 | 12.40 | -1.12% | 318,209 |
Jul 3, 2025 | 12.52 | 12.60 | 12.51 | 12.54 | 12.54 | -0.08% | 149,046 |
Jul 2, 2025 | 12.51 | 12.60 | 12.45 | 12.55 | 12.55 | 0.24% | 250,446 |
Jul 1, 2025 | 12.43 | 12.62 | 12.42 | 12.52 | 12.52 | 0.56% | 349,600 |
Jun 30, 2025 | 12.42 | 12.46 | 12.21 | 12.45 | 12.45 | 0.89% | 392,600 |
Jun 27, 2025 | 12.26 | 12.44 | 12.24 | 12.34 | 12.34 | 0.57% | 324,600 |
Jun 26, 2025 | 12.36 | 12.36 | 12.15 | 12.27 | 12.27 | -0.73% | 330,451 |
Jun 25, 2025 | 12.62 | 12.62 | 12.33 | 12.36 | 12.36 | -1.90% | 333,600 |
Jun 24, 2025 | 12.53 | 12.65 | 12.48 | 12.60 | 12.60 | 0.80% | 228,200 |
Jun 23, 2025 | 12.29 | 12.52 | 12.28 | 12.50 | 12.50 | 1.71% | 295,400 |
Jun 20, 2025 | 12.32 | 12.40 | 12.28 | 12.29 | 12.29 | -0.24% | 181,723 |
Jun 18, 2025 | 12.34 | 12.42 | 12.29 | 12.32 | 12.32 | 0.24% | 151,348 |
Jun 17, 2025 | 12.29 | 12.35 | 12.22 | 12.29 | 12.29 | 0.00% | 286,900 |
Jun 16, 2025 | 12.33 | 12.48 | 12.29 | 12.29 | 12.29 | 0.00% | 197,850 |
Jun 13, 2025 | 12.33 | 12.43 | 12.22 | 12.29 | 12.29 | -0.89% | 224,515 |
Jun 12, 2025 | 12.31 | 12.44 | 12.31 | 12.40 | 12.40 | 0.32% | 192,400 |
Jun 11, 2025 | 12.49 | 12.53 | 12.36 | 12.36 | 12.36 | -0.88% | 257,526 |
Jun 10, 2025 | 12.44 | 12.49 | 12.40 | 12.47 | 12.47 | 0.00% | 350,760 |
Jun 9, 2025 | 12.50 | 12.55 | 12.40 | 12.47 | 12.39 | -0.32% | 284,535 |