Cohen & Steers Quality In... (RQI)
12.48
0.11 (0.89%)
At close: Mar 28, 2025, 3:59 PM
12.55
0.56%
After-hours: Mar 28, 2025, 05:16 PM EDT
RQI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 12.39 | 12.50 | 12.34 | 12.37 | -0.02 | -0.16% | 195,342 |
| Mar 26, 2025 | 12.39 | 12.46 | 12.29 | 12.39 | 0.04 | 0.32% | 263,953 |
| Mar 25, 2025 | 12.56 | 12.60 | 12.32 | 12.35 | -0.21 | -1.67% | 373,246 |
| Mar 24, 2025 | 12.53 | 12.64 | 12.49 | 12.56 | 0.09 | 0.72% | 305,000 |
| Mar 21, 2025 | 12.55 | 12.58 | 12.40 | 12.47 | -0.15 | -1.19% | 176,300 |
| Mar 20, 2025 | 12.59 | 12.66 | 12.52 | 12.62 | 0.00 | 0.00% | 224,500 |
| Mar 19, 2025 | 12.56 | 12.72 | 12.54 | 12.62 | 0.04 | 0.32% | 240,909 |
| Mar 18, 2025 | 12.50 | 12.75 | 12.46 | 12.58 | -0.03 | -0.24% | 286,004 |
| Mar 17, 2025 | 12.33 | 12.71 | 12.32 | 12.61 | 0.19 | 1.53% | 365,842 |
| Mar 14, 2025 | 12.22 | 12.47 | 12.22 | 12.42 | 0.20 | 1.64% | 329,234 |
| Mar 13, 2025 | 12.38 | 12.50 | 12.21 | 12.22 | -0.24 | -1.93% | 370,800 |
| Mar 12, 2025 | 12.51 | 12.65 | 12.39 | 12.46 | -0.05 | -0.40% | 311,700 |
| Mar 11, 2025 | 12.62 | 12.74 | 12.43 | 12.51 | -0.19 | -1.50% | 387,800 |
| Mar 10, 2025 | 12.80 | 12.98 | 12.68 | 12.70 | -0.17 | -1.32% | 424,012 |
| Mar 7, 2025 | 12.76 | 12.92 | 12.65 | 12.87 | 0.07 | 0.55% | 371,320 |
| Mar 6, 2025 | 13.04 | 13.04 | 12.80 | 12.80 | -0.33 | -2.51% | 380,000 |
| Mar 5, 2025 | 13.03 | 13.21 | 12.98 | 13.13 | 0.03 | 0.23% | 347,700 |
| Mar 4, 2025 | 13.28 | 13.42 | 13.03 | 13.10 | -0.22 | -1.65% | 461,400 |
| Mar 3, 2025 | 13.29 | 13.46 | 13.29 | 13.32 | 0.06 | 0.45% | 450,700 |
| Feb 28, 2025 | 13.24 | 13.35 | 13.11 | 13.26 | 0.11 | 0.84% | 350,443 |
| Feb 27, 2025 | 13.06 | 13.20 | 13.06 | 13.15 | 0.09 | 0.69% | 249,327 |
| Feb 26, 2025 | 13.16 | 13.23 | 13.04 | 13.06 | -0.10 | -0.76% | 218,700 |
| Feb 25, 2025 | 13.06 | 13.19 | 13.00 | 13.16 | 0.14 | 1.08% | 364,013 |
| Feb 24, 2025 | 12.89 | 13.06 | 12.85 | 13.02 | 0.12 | 0.93% | 378,700 |
| Feb 21, 2025 | 12.96 | 13.00 | 12.86 | 12.90 | -0.06 | -0.46% | 261,300 |
| Feb 20, 2025 | 12.92 | 13.00 | 12.87 | 12.96 | 0.01 | 0.08% | 288,500 |
| Feb 19, 2025 | 12.83 | 12.98 | 12.78 | 12.95 | 0.02 | 0.15% | 355,100 |
| Feb 18, 2025 | 12.87 | 12.97 | 12.81 | 12.93 | 0.04 | 0.31% | 356,076 |
| Feb 14, 2025 | 12.96 | 13.05 | 12.84 | 12.89 | -0.02 | -0.15% | 254,610 |
| Feb 13, 2025 | 12.82 | 12.93 | 12.79 | 12.91 | 0.10 | 0.78% | 227,700 |
| Feb 12, 2025 | 12.78 | 12.89 | 12.64 | 12.81 | -0.11 | -0.85% | 265,900 |
| Feb 11, 2025 | 12.81 | 12.93 | 12.80 | 12.92 | -0.01 | -0.08% | 301,800 |
| Feb 10, 2025 | 12.95 | 13.00 | 12.89 | 12.93 | -0.01 | -0.08% | 330,008 |
| Feb 7, 2025 | 13.01 | 13.05 | 12.90 | 12.94 | -0.07 | -0.54% | 269,106 |
| Feb 6, 2025 | 12.94 | 13.03 | 12.93 | 13.01 | 0.11 | 0.85% | 274,425 |
| Feb 5, 2025 | 12.78 | 12.92 | 12.78 | 12.90 | 0.12 | 0.94% | 289,425 |
| Feb 4, 2025 | 12.73 | 12.83 | 12.67 | 12.78 | -0.02 | -0.16% | 273,900 |
| Feb 3, 2025 | 12.61 | 12.83 | 12.53 | 12.80 | 0.01 | 0.08% | 487,263 |
| Jan 31, 2025 | 12.83 | 12.92 | 12.70 | 12.79 | 0.04 | 0.31% | 440,600 |
| Jan 30, 2025 | 12.66 | 12.83 | 12.62 | 12.75 | 0.15 | 1.19% | 468,100 |
| Jan 29, 2025 | 12.75 | 12.79 | 12.50 | 12.60 | -0.12 | -0.94% | 289,700 |
| Jan 28, 2025 | 12.90 | 12.90 | 12.69 | 12.72 | -0.22 | -1.70% | 292,042 |
| Jan 27, 2025 | 12.84 | 12.94 | 12.76 | 12.94 | 0.12 | 0.94% | 411,200 |
| Jan 24, 2025 | 12.83 | 12.92 | 12.74 | 12.82 | -0.02 | -0.16% | 344,300 |
| Jan 23, 2025 | 12.80 | 12.84 | 12.63 | 12.84 | 0.04 | 0.31% | 359,055 |
| Jan 22, 2025 | 12.97 | 12.97 | 12.78 | 12.80 | -0.16 | -1.23% | 454,800 |
| Jan 21, 2025 | 12.71 | 12.97 | 12.71 | 12.96 | 0.25 | 1.97% | 480,063 |
| Jan 17, 2025 | 12.79 | 12.84 | 12.68 | 12.71 | 0.09 | 0.71% | 407,800 |
| Jan 16, 2025 | 12.42 | 12.64 | 12.41 | 12.62 | 0.10 | 0.80% | 415,200 |
| Jan 15, 2025 | 12.45 | 12.55 | 12.29 | 12.52 | 0.23 | 1.87% | 676,600 |