NYSE · RQI · stock
Cohen & Steers Quality Income Realty Fund INC (RQI) stock price history
Every NYSE trading session of Cohen & Steers Quality Income Realty Fund INC from Feb 26, 2002 to Nov 12, 2026: 6,188 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RQI adjusted close, 2002 to 2026
- $13.34
- All time high, 2026
- $13.34
- 52 week high, $10.63 low
- 6,188
- Daily sessions since 2002
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
RQI key facts
- Cohen & Steers Quality Income Realty Fund INC (RQI) closed at $11.68 on Nov 12, 2026 on NYSE.
- RQI's all time high close is $13.34, set on Jun 5, 2026; its all time low close is $0.3849 on Mar 9, 2009.
- RQI's 52 week range is $10.63 to $13.34.
- RQI returned +3.9% over the year to Nov 12, 2026 and +1.7% over five years.
- Over ten years RQI returned +119%, +8.2% a year compounded.
- RQI's deepest drawdown was -91.6% from Feb 6, 2007 to Mar 9, 2009.
- DataCedar holds 6,188 daily sessions of RQI history from Feb 26, 2002 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RQI price chart, 2002 to 2026
RQI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.8% |
| 3 months | -5.1% |
| 6 months | -11.1% |
| Year to date | +6.1% |
| 1 year | +3.9% |
| 3 years | +47.1% |
| 5 years | +1.7% |
| 10 years | +119.4% |
| Since Feb 26, 2002 | +622.9% |
| Compound annual growth, 24.7 years | +8.3% |
RQI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $13.34 on Jun 5, 2026
- All time low close
- $0.3849 on Mar 9, 2009
- 52 week high
- $13.34 on Jun 5, 2026
- 52 week low
- $10.63 on Dec 15, 2025
- Deepest drawdown
- -91.6% from Feb 6, 2007 to Mar 9, 2009, recovered Nov 28, 2014
- Best single session
- +39.8% on Oct 13, 2008
- Worst single session
- -26.6% on Mar 18, 2020
- Volatility, 1 year annualised
- 17.4%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2002
- 7.2×
- Best calendar year
- 2009, +86%
- Worst calendar year
- 2008, -69%
RQI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Feb 26, 2002; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.93 | $13.34 | $10.79 | $11.68 | +7.5% | 130.6M | 218 |
| 2025 | $10.74 | $11.86 | $9.28 | $10.87 | +2.1% | 90.7M | 250 |
| 2024 | $9.84 | $12.31 | $8.77 | $10.65 | +8.0% | 93.8M | 252 |
| 2023 | $8.55 | $10.50 | $7.27 | $9.85 | +15.7% | 99.3M | 250 |
| 2022 | $12.45 | $12.51 | $7.73 | $8.51 | -31.1% | 87.7M | 251 |
| 2021 | $7.97 | $12.47 | $7.64 | $12.35 | +56.6% | 96.4M | 252 |
| 2020 | $8.70 | $8.80 | $3.46 | $7.89 | -9.3% | 175.2M | 252 |
| 2019 | $5.62 | $9.24 | $5.46 | $8.69 | +54.6% | 89.2M | 251 |
| 2018 | $6.32 | $6.67 | $5.31 | $5.62 | -11.1% | 89.8M | 245 |
| 2017 | $5.68 | $6.39 | $5.61 | $6.32 | +11.7% | 67.5M | 251 |
| 2016 | $5.17 | $6.57 | $4.35 | $5.66 | +7.9% | 78.1M | 252 |
| 2015 | $4.83 | $5.26 | $4.25 | $5.25 | +8.9% | 70.9M | 252 |
| 2014 | $3.49 | $4.90 | $3.47 | $4.82 | +37.7% | 64.2M | 251 |
| 2013 | $3.57 | $4.58 | $3.24 | $3.50 | -0.1% | 88.6M | 251 |
| 2012 | $2.76 | $3.74 | $2.71 | $3.50 | +28.7% | 66.3M | 247 |
| 2011 | $2.48 | $3.20 | $2.14 | $2.72 | +6.1% | 80.2M | 249 |
| 2010 | $1.69 | $2.65 | $0.8260 | $2.56 | +50.2% | 111.9M | 249 |
| 2009 | $0.9198 | $1.74 | $0.3679 | $1.71 | +85.6% | 47.1M | 249 |
| 2008 | $2.98 | $4.03 | $0.4170 | $0.9198 | -68.7% | 42.3M | 253 |
| 2007 | $4.18 | $4.64 | $2.66 | $2.94 | -30.2% | 29.3M | 250 |
| 2006 | $3.03 | $4.41 | $3.02 | $4.20 | +38.9% | 16.8M | 249 |
| 2005 | $2.85 | $3.25 | $2.41 | $3.03 | +7.1% | 23.1M | 250 |
| 2004 | $2.26 | $2.84 | $1.77 | $2.82 | +25.5% | 28.2M | 247 |
| 2003 | $1.50 | $2.28 | $1.50 | $2.25 | +50.1% | 21.4M | 252 |
| 2002 | $1.61 | $1.76 | $1.26 | $1.50 | n/a | 21.1M | 215 |
RQI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $11.68 | +2.0% |
| October 2026 | $11.45 | +5.0% |
| September 2026 | $10.90 | -9.6% |
| August 2026 | $12.06 | -4.1% |
| July 2026 | $12.58 | +2.9% |
| June 2026 | $12.22 | -7.1% |
| May 2026 | $13.15 | +0.3% |
| April 2026 | $13.11 | +11.9% |
| March 2026 | $11.72 | -8.8% |
| February 2026 | $12.85 | +9.7% |
| January 2026 | $11.72 | +7.8% |
| December 2025 | $10.87 | -3.2% |
About the RQI data
Daily bars. 6,188 sessions from Feb 26, 2002 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 26, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ARQI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- RPC Ridgepost Capital, Inc.
- RPM Rpm International Inc./De/
- RPT Rithm Property Trust Inc.
- RPT$C Rithm Property Trust Inc. 9.875% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
- RRC Range Resources Corp.
- RRX Regal Rexnord Corp.
- RS Reliance, INC.
- RSF RiverNorth Capital & Income Fund, Inc.
Common questions
RQI share price history
