Cohen Steers RE Opportunities

RLTY
🏛️ usa →
15.17
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 13.35 13.52 13.28 13.48 0.3M
2022-12-29 13.39 13.71 13.37 13.45 0.2M
2022-12-28 13.72 13.84 13.27 13.33 0.2M
2022-12-27 13.75 13.96 13.60 13.68 0.1M
2022-12-23 13.67 13.95 13.61 13.94 0.1M
2022-12-22 13.71 13.73 13.36 13.67 0.2M
2022-12-21 14.07 14.09 13.78 13.89 0.2M
2022-12-20 13.63 14.05 13.50 13.96 0.2M
2022-12-19 13.82 13.82 13.52 13.68 0.1M
2022-12-16 13.77 13.84 13.54 13.82 0.1M
2022-12-15 14.00 14.25 13.72 13.85 0.1M
2022-12-14 14.34 14.34 13.93 13.98 0.2M
2022-12-13 14.30 14.72 14.12 14.22 0.1M
2022-12-12 14.19 14.28 14.01 14.13 0.1M
2022-12-09 14.22 14.39 14.07 14.07 0.1M
2022-12-08 14.13 14.26 14.05 14.22 0.1M
2022-12-07 14.07 14.29 14.07 14.13 0.1M
2022-12-06 14.34 14.50 14.14 14.17 0.1M
2022-12-05 14.85 14.85 14.35 14.46 0.1M
2022-12-02 14.59 15.02 14.45 14.90 0.1M
2022-12-01 14.74 15.08 14.48 14.70 0.1M
2022-11-30 14.52 14.73 14.24 14.71 0.1M
2022-11-29 14.54 14.54 14.26 14.30 0.1M
2022-11-28 14.52 14.83 14.42 14.54 0.2M
2022-11-25 14.46 14.58 14.40 14.52 0.0M
2022-11-23 14.34 14.71 14.27 14.40 0.1M
2022-11-22 14.09 14.31 14.00 14.26 0.2M
2022-11-21 13.95 14.10 13.92 14.10 0.1M
2022-11-18 13.79 14.10 13.79 13.95 0.1M
2022-11-17 13.75 13.89 13.72 13.87 0.1M
2022-11-16 14.02 14.09 13.91 13.94 0.1M
2022-11-15 14.00 14.10 13.89 14.10 0.2M
2022-11-14 14.08 14.08 13.82 13.85 0.1M
2022-11-11 14.05 14.16 13.69 14.08 0.1M
2022-11-10 13.54 14.06 13.33 14.02 0.1M
2022-11-09 13.20 13.38 13.15 13.15 0.1M
2022-11-08 13.11 13.31 13.00 13.17 0.1M
2022-11-07 12.99 13.19 12.90 12.99 0.1M
2022-11-04 13.03 13.15 12.80 12.89 0.2M
2022-11-03 12.80 12.91 12.61 12.83 0.1M
2022-11-02 13.08 13.19 12.77 12.82 0.5M
2022-11-01 13.15 13.68 13.09 13.10 0.3M
2022-10-31 13.14 13.30 12.98 13.03 0.2M
2022-10-28 13.09 13.37 13.00 13.10 0.2M
2022-10-27 12.90 13.16 12.77 13.09 0.1M
2022-10-26 12.91 13.49 12.71 12.94 0.2M
2022-10-25 12.44 13.09 12.44 12.99 0.1M
2022-10-24 12.75 12.94 12.35 12.40 0.2M
2022-10-21 12.40 12.63 12.26 12.58 0.1M
2022-10-20 12.28 12.63 12.26 12.36 0.2M
2022-10-19 12.46 12.66 12.24 12.35 0.1M
2022-10-18 12.90 13.15 12.56 12.61 0.2M
2022-10-17 12.75 13.08 12.75 12.78 0.1M
2022-10-14 12.81 13.02 12.48 12.54 0.1M
2022-10-13 12.64 12.91 12.37 12.76 0.1M
2022-10-12 12.78 12.95 12.62 12.68 0.1M
2022-10-11 12.64 13.30 12.64 12.83 0.1M
2022-10-10 13.14 13.23 12.87 12.87 0.0M
2022-10-07 13.50 13.50 13.03 13.11 0.1M
2022-10-06 13.52 13.89 13.46 13.52 0.1M
2022-10-05 13.76 13.78 13.30 13.65 0.0M
2022-10-04 13.88 14.18 13.79 13.91 0.1M
2022-10-03 13.60 13.89 13.41 13.68 0.1M
2022-09-30 13.44 13.47 13.30 13.37 0.1M
2022-09-29 13.81 13.81 13.13 13.33 0.1M
2022-09-28 13.54 14.04 13.29 14.01 0.2M
2022-09-27 13.06 13.71 13.06 13.65 0.3M
2022-09-26 13.25 13.39 12.81 12.97 0.2M
2022-09-23 13.93 14.00 13.36 13.46 0.1M
2022-09-22 14.15 14.20 13.78 14.00 0.1M
2022-09-21 14.50 14.66 14.15 14.20 0.1M
2022-09-20 14.66 14.66 14.15 14.29 0.1M
2022-09-19 15.00 15.07 14.73 14.84 0.1M
2022-09-16 15.13 15.27 14.94 15.00 0.1M
2022-09-15 15.60 15.60 15.30 15.39 0.1M
2022-09-14 15.61 15.80 15.22 15.47 0.1M
2022-09-13 15.76 15.78 15.60 15.70 0.1M
2022-09-12 15.96 16.19 15.95 16.10 0.2M
2022-09-09 16.20 16.25 15.91 16.00 0.2M
2022-09-08 16.20 16.35 16.08 16.20 0.3M
2022-09-07 16.49 16.57 16.19 16.20 0.2M
2022-09-06 16.65 16.90 16.28 16.35 0.1M
2022-09-02 16.97 16.97 16.37 16.38 0.0M
2022-09-01 17.00 17.31 16.73 16.73 0.1M
2022-08-31 17.62 17.63 17.00 17.00 0.1M
2022-08-30 17.95 18.03 17.34 17.42 0.1M
2022-08-29 17.70 17.77 17.51 17.77 0.1M
2022-08-26 17.57 17.80 17.41 17.72 0.3M
2022-08-25 17.07 17.30 17.07 17.13 0.1M
2022-08-24 17.15 17.33 17.00 17.09 0.1M
2022-08-23 16.92 17.10 16.75 17.10 0.1M
2022-08-22 17.35 17.52 16.93 17.00 0.0M
2022-08-19 17.52 17.63 17.27 17.36 0.1M
2022-08-18 17.48 17.71 17.32 17.63 0.1M
2022-08-17 17.54 17.54 17.30 17.45 0.0M
2022-08-16 17.62 17.80 17.43 17.60 0.1M
2022-08-15 17.59 17.94 17.56 17.89 0.1M
2022-08-12 17.17 17.62 17.17 17.42 0.0M
2022-08-11 17.28 17.72 17.13 17.26 0.0M
2022-08-10 16.63 17.26 16.63 17.06 0.1M
2022-08-09 16.50 16.78 16.37 16.53 0.1M
2022-08-08 16.46 16.81 16.46 16.69 0.1M
2022-08-05 16.20 16.42 16.07 16.32 0.0M
2022-08-04 16.15 16.30 16.13 16.24 0.0M
2022-08-03 16.45 16.54 16.15 16.25 0.0M
2022-08-02 16.45 16.58 16.20 16.27 0.0M
2022-08-01 16.52 16.68 16.30 16.51 0.1M
2022-07-29 16.42 16.75 16.40 16.56 0.1M
2022-07-28 16.40 16.60 16.16 16.39 0.1M
2022-07-27 16.34 16.50 16.25 16.35 0.0M
2022-07-26 16.23 16.39 15.79 16.23 0.0M
2022-07-25 15.90 16.28 15.90 16.19 0.0M
2022-07-22 15.93 16.15 15.77 15.93 0.1M
2022-07-21 15.81 16.03 15.72 15.91 0.0M
2022-07-20 15.76 16.13 15.76 15.83 0.1M
2022-07-19 16.01 16.42 15.69 15.83 0.1M
2022-07-18 16.07 16.45 15.53 15.80 0.1M
2022-07-15 15.83 16.34 15.66 16.00 0.2M
2022-07-14 15.96 16.00 15.61 15.62 0.1M
2022-07-13 16.27 16.27 15.70 16.12 0.1M
2022-07-12 15.83 16.48 15.81 16.36 0.0M
2022-07-11 16.56 16.80 16.43 16.46 0.0M
2022-07-08 16.70 17.10 16.40 16.86 0.0M
2022-07-07 16.58 16.81 16.39 16.60 0.0M
2022-07-06 16.48 16.72 15.96 16.54 0.1M
2022-07-05 16.22 16.36 15.90 16.35 0.0M
2022-07-01 15.82 16.44 15.82 16.24 0.1M
2022-06-30 15.90 16.29 15.81 16.14 0.1M
2022-06-29 15.43 15.96 15.32 15.96 0.1M
2022-06-28 15.64 15.85 15.41 15.41 0.1M
2022-06-27 15.61 15.92 15.40 15.63 0.0M
2022-06-24 15.12 15.77 15.12 15.60 0.1M
2022-06-23 14.28 15.40 14.11 15.08 0.2M
2022-06-22 13.98 14.47 13.90 14.28 0.1M
2022-06-21 14.52 14.74 14.08 14.16 0.1M
2022-06-17 14.70 14.99 13.88 14.22 0.2M
2022-06-16 15.32 15.32 14.50 14.50 0.1M
2022-06-15 15.40 16.01 15.02 15.48 0.1M
2022-06-14 15.28 15.67 15.00 15.10 0.1M
2022-06-13 16.24 16.55 14.70 15.50 0.1M
2022-06-10 16.36 16.51 16.05 16.26 0.0M
2022-06-09 16.89 17.27 16.58 16.58 0.1M
2022-06-08 17.46 17.64 17.11 17.11 0.0M
2022-06-07 17.43 17.57 17.05 17.57 0.0M
2022-06-06 17.76 17.78 17.15 17.30 0.0M
2022-06-03 18.16 18.17 17.11 17.38 0.1M
2022-06-02 17.99 18.34 17.99 18.16 0.0M
2022-06-01 18.30 18.30 17.61 17.98 0.0M
2022-05-31 18.19 18.62 17.51 17.77 0.1M
2022-05-27 18.05 18.43 17.90 18.05 0.0M
2022-05-26 18.00 18.60 17.50 18.04 0.0M
2022-05-25 17.09 17.59 17.08 17.59 0.0M
2022-05-24 17.69 17.95 16.71 16.95 0.1M
2022-05-23 17.28 18.20 16.93 17.54 0.1M
2022-05-20 17.61 17.76 16.92 17.17 0.0M
2022-05-19 17.57 17.99 17.00 17.00 0.1M
2022-05-18 17.04 18.57 16.86 17.11 0.1M
2022-05-17 16.58 17.50 16.45 16.83 0.1M
2022-05-16 16.35 16.88 16.22 16.39 0.1M
2022-05-13 16.97 16.97 16.14 16.55 0.0M
2022-05-12 18.30 18.30 15.71 16.07 0.1M
2022-05-11 17.98 18.35 17.63 17.83 0.0M
2022-05-10 16.99 19.80 16.36 17.40 0.1M
2022-05-09 18.33 18.33 17.39 17.40 0.0M
2022-05-06 19.26 19.26 18.21 18.25 0.0M
2022-05-05 19.58 19.66 19.23 19.23 0.0M
2022-05-04 19.25 19.80 19.00 19.80 0.0M
2022-05-03 18.97 19.20 18.97 19.17 0.0M
2022-05-02 19.34 19.34 18.61 18.80 0.0M
2022-04-29 19.65 19.65 19.20 19.22 0.0M
2022-04-28 19.29 19.90 19.25 19.72 0.0M
2022-04-27 19.15 19.50 19.11 19.42 0.0M
2022-04-26 19.51 19.85 18.84 19.04 0.1M
2022-04-25 19.83 19.83 19.26 19.48 0.0M
2022-04-22 19.56 19.62 19.50 19.59 0.0M
2022-04-21 19.85 19.89 19.60 19.60 0.0M
2022-04-20 19.87 19.94 19.64 19.90 0.0M
2022-04-19 19.59 19.80 19.58 19.80 0.0M
2022-04-18 19.70 19.85 19.39 19.39 0.1M
2022-04-14 19.80 19.89 19.72 19.82 0.0M
2022-04-13 19.65 19.89 19.64 19.79 0.0M
2022-04-12 19.60 19.73 19.50 19.52 0.0M
2022-04-11 19.75 19.84 19.61 19.76 0.0M
2022-04-08 20.00 20.50 19.73 19.89 0.0M
2022-04-07 19.84 19.90 19.75 19.89 0.0M
2022-04-06 19.52 19.85 19.50 19.82 0.0M
2022-04-05 19.81 19.95 19.81 19.83 0.0M
2022-04-04 19.90 19.95 19.80 19.94 0.0M
2022-04-01 20.08 20.08 19.85 19.91 0.0M
2022-03-31 19.90 19.94 19.87 19.89 0.0M
2022-03-30 19.78 19.89 19.78 19.87 0.0M
2022-03-29 19.85 20.10 19.85 19.91 0.0M
2022-03-28 19.85 19.89 19.77 19.81 0.0M
2022-03-25 19.85 19.94 19.80 19.92 0.1M
2022-03-24 19.75 19.85 19.75 19.85 0.1M
2022-03-23 19.80 19.85 19.65 19.77 0.2M
2022-03-22 19.85 19.85 19.80 19.85 0.0M
2022-03-21 19.85 19.92 19.80 19.87 0.0M
2022-03-18 19.85 19.88 19.85 19.87 0.0M
2022-03-17 19.93 19.93 19.85 19.87 0.0M
2022-03-16 19.99 19.99 19.85 19.87 0.0M
2022-03-15 19.85 19.88 19.85 19.88 0.0M
2022-03-14 19.85 19.93 19.85 19.88 0.0M
2022-03-11 19.85 19.90 19.85 19.88 0.0M
2022-03-10 19.85 19.91 19.85 19.90 0.0M
2022-03-09 19.90 19.95 19.87 19.94 0.0M
2022-03-08 19.85 19.90 19.85 19.90 0.0M
2022-03-07 19.85 19.90 19.80 19.85 0.1M
2022-03-04 19.81 19.90 19.80 19.86 0.1M
2022-03-03 19.90 19.90 19.85 19.86 0.1M
2022-03-02 19.88 19.90 19.85 19.87 0.1M
2022-03-01 19.87 19.90 19.85 19.87 0.2M
2022-02-28 19.98 19.98 19.85 19.97 0.1M
2022-02-25 19.91 19.98 19.50 19.98 0.2M
2022-02-24 20.00 20.00 19.00 19.80 1.3M