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
2024-12-31 14.66 14.99 14.63 14.78 0.2M
2024-12-30 14.69 14.82 14.60 14.68 0.2M
2024-12-27 15.04 15.04 14.80 14.85 0.1M
2024-12-26 15.00 15.28 14.92 15.05 0.1M
2024-12-24 14.84 15.13 14.75 15.04 0.1M
2024-12-23 14.74 14.88 14.70 14.80 0.1M
2024-12-20 14.69 15.03 14.60 14.83 0.1M
2024-12-19 14.75 14.89 14.56 14.57 0.1M
2024-12-18 15.25 15.34 14.85 14.85 0.1M
2024-12-17 15.58 15.60 15.28 15.33 0.1M
2024-12-16 15.68 15.72 15.48 15.50 0.1M
2024-12-13 15.62 15.77 15.58 15.61 0.1M
2024-12-12 15.76 16.00 15.58 15.59 0.1M
2024-12-11 15.79 15.99 15.69 15.81 0.1M
2024-12-10 15.96 16.06 15.81 15.88 0.1M
2024-12-09 15.99 16.10 15.99 16.02 0.1M
2024-12-06 16.12 16.17 15.95 16.00 0.1M
2024-12-05 15.96 16.10 15.91 16.00 0.1M
2024-12-04 16.17 16.20 15.93 15.98 0.1M
2024-12-03 16.18 16.20 16.06 16.15 0.1M
2024-12-02 16.60 16.60 16.04 16.11 0.1M
2024-11-29 16.58 16.61 16.50 16.54 0.0M
2024-11-27 16.23 16.50 16.23 16.48 0.1M
2024-11-26 16.21 16.33 16.13 16.22 0.0M
2024-11-25 16.28 16.43 16.19 16.23 0.1M
2024-11-22 16.10 16.32 16.10 16.18 0.1M
2024-11-21 15.95 16.16 15.95 16.08 0.1M
2024-11-20 16.11 16.11 15.91 15.92 0.1M
2024-11-19 15.95 16.14 15.84 16.13 0.1M
2024-11-18 15.67 15.96 15.59 15.95 0.0M
2024-11-15 15.70 15.80 15.45 15.66 0.1M
2024-11-14 15.80 15.95 15.71 15.74 0.1M
2024-11-13 15.96 16.11 15.84 15.86 0.1M
2024-11-12 16.05 16.18 15.84 15.88 0.1M
2024-11-11 16.62 16.79 16.21 16.23 0.1M
2024-11-08 16.32 16.63 16.32 16.59 0.1M
2024-11-07 15.92 16.34 15.92 16.28 0.1M
2024-11-06 16.41 16.52 15.81 15.92 0.1M
2024-11-05 15.96 16.23 15.96 16.22 0.1M
2024-11-04 16.00 16.17 16.00 16.05 0.0M
2024-11-01 16.39 16.39 16.00 16.00 0.1M
2024-10-31 16.52 16.56 16.28 16.28 0.1M
2024-10-30 16.39 16.61 16.36 16.40 0.1M
2024-10-29 16.60 16.60 16.39 16.39 0.1M
2024-10-28 16.81 16.83 16.66 16.67 0.1M
2024-10-25 16.74 16.87 16.65 16.65 0.1M
2024-10-24 16.65 16.86 16.61 16.61 0.1M
2024-10-23 16.60 16.82 16.60 16.62 0.1M
2024-10-22 16.62 16.76 16.62 16.64 0.0M
2024-10-21 17.03 17.05 16.60 16.61 0.1M
2024-10-18 17.02 17.24 17.00 17.02 0.1M
2024-10-17 17.36 17.36 17.01 17.02 0.1M
2024-10-16 17.14 17.34 17.14 17.32 0.0M
2024-10-15 17.07 17.21 16.95 17.14 0.1M
2024-10-14 16.98 17.14 16.85 17.03 0.1M
2024-10-11 16.66 16.95 16.66 16.95 0.1M
2024-10-10 16.78 16.86 16.63 16.66 0.0M
2024-10-09 16.52 16.89 16.51 16.78 0.1M
2024-10-08 16.42 16.56 16.36 16.50 0.1M
2024-10-07 16.30 16.43 16.30 16.43 0.1M
2024-10-04 16.47 16.48 16.22 16.32 0.1M
2024-10-03 16.76 16.80 16.31 16.35 0.1M
2024-10-02 17.07 17.08 16.72 16.76 0.1M
2024-10-01 17.21 17.23 16.95 17.07 0.1M
2024-09-30 17.02 17.28 16.95 17.09 0.1M
2024-09-27 16.86 17.14 16.86 17.02 0.0M
2024-09-26 17.06 17.26 16.72 16.86 0.1M
2024-09-25 17.24 17.32 17.00 17.03 0.1M
2024-09-24 17.16 17.36 17.15 17.21 0.1M
2024-09-23 17.20 17.31 17.07 17.25 0.1M
2024-09-20 17.46 17.49 17.05 17.07 0.1M
2024-09-19 17.64 17.71 17.37 17.41 0.1M
2024-09-18 17.55 17.66 17.30 17.51 0.1M
2024-09-17 17.70 17.77 17.30 17.47 0.2M
2024-09-16 17.10 17.49 17.07 17.49 0.2M
2024-09-13 16.58 16.95 16.58 16.94 0.1M
2024-09-12 16.55 16.62 16.33 16.50 0.1M
2024-09-11 16.77 16.80 16.42 16.58 0.1M
2024-09-10 16.84 16.88 16.61 16.72 0.1M
2024-09-09 16.65 16.99 16.65 16.89 0.1M
2024-09-06 16.76 16.86 16.55 16.64 0.1M
2024-09-05 16.70 16.94 16.53 16.65 0.1M
2024-09-04 16.77 17.00 16.53 16.63 0.1M
2024-09-03 16.62 16.90 16.56 16.68 0.3M
2024-08-30 16.45 16.51 16.33 16.49 0.1M
2024-08-29 16.40 16.54 16.21 16.28 0.1M
2024-08-28 16.48 16.57 16.18 16.24 0.1M
2024-08-27 16.19 16.44 16.06 16.35 0.1M
2024-08-26 15.85 16.12 15.69 16.12 0.1M
2024-08-23 15.45 15.79 15.40 15.75 0.1M
2024-08-22 15.34 15.42 15.32 15.34 0.0M
2024-08-21 15.45 15.45 15.28 15.34 0.0M
2024-08-20 15.39 15.44 15.30 15.32 0.0M
2024-08-19 15.24 15.45 15.16 15.38 0.1M
2024-08-16 15.17 15.26 15.09 15.16 0.0M
2024-08-15 15.22 15.30 15.16 15.21 0.1M
2024-08-14 15.04 15.29 14.95 15.17 0.2M
2024-08-13 14.94 15.14 14.87 15.10 0.1M
2024-08-12 15.22 15.43 14.79 14.86 0.3M
2024-08-09 15.37 15.38 15.16 15.33 0.1M
2024-08-08 15.34 15.46 15.13 15.17 0.1M
2024-08-07 15.26 15.66 15.15 15.20 0.1M
2024-08-06 14.72 15.45 14.72 15.24 0.1M
2024-08-05 15.29 15.50 14.79 14.84 0.3M
2024-08-02 15.66 15.92 15.66 15.82 0.1M
2024-08-01 15.75 15.95 15.72 15.76 0.1M
2024-07-31 15.81 15.92 15.68 15.76 0.1M
2024-07-30 15.65 15.78 15.63 15.77 0.1M
2024-07-29 15.60 15.79 15.50 15.58 0.1M
2024-07-26 15.44 15.58 15.40 15.47 0.0M
2024-07-25 15.31 15.54 15.20 15.47 0.1M
2024-07-24 15.37 15.58 15.30 15.34 0.1M
2024-07-23 15.49 15.59 15.30 15.33 0.1M
2024-07-22 15.11 15.45 15.11 15.42 0.1M
2024-07-19 15.09 15.12 15.01 15.06 0.0M
2024-07-18 15.30 15.33 14.94 15.02 0.1M
2024-07-17 15.07 15.40 15.01 15.24 0.1M
2024-07-16 15.00 15.24 14.96 15.02 0.0M
2024-07-15 14.82 15.15 14.82 15.04 0.1M
2024-07-12 14.90 15.11 14.90 14.95 0.1M
2024-07-11 14.47 14.98 14.47 14.82 0.1M
2024-07-10 14.35 14.50 14.35 14.46 0.1M
2024-07-09 14.32 14.50 14.30 14.44 0.0M
2024-07-08 14.29 14.50 14.20 14.40 0.1M
2024-07-05 14.26 14.34 14.18 14.26 0.1M
2024-07-03 14.30 14.39 14.13 14.15 0.0M
2024-07-02 14.21 14.30 14.11 14.27 0.0M
2024-07-01 14.30 14.30 14.16 14.22 0.1M
2024-06-28 14.28 14.28 14.11 14.23 0.1M
2024-06-27 14.00 14.12 13.90 14.11 0.1M
2024-06-26 14.01 14.01 13.83 13.93 0.1M
2024-06-25 14.27 14.27 13.89 14.01 0.1M
2024-06-24 14.34 14.36 14.16 14.21 0.1M
2024-06-21 14.33 14.37 14.19 14.29 0.0M
2024-06-20 14.16 14.26 14.11 14.21 0.0M
2024-06-18 14.07 14.32 14.07 14.22 0.1M
2024-06-17 14.14 14.27 14.02 14.22 0.0M
2024-06-14 14.13 14.26 14.06 14.17 0.0M
2024-06-13 14.08 14.15 14.02 14.13 0.0M
2024-06-12 14.14 14.42 14.02 14.17 0.1M
2024-06-11 13.98 14.10 13.93 14.01 0.1M
2024-06-10 14.05 14.21 13.99 14.09 0.0M
2024-06-07 14.12 14.17 14.00 14.05 0.0M
2024-06-06 14.19 14.21 14.07 14.17 0.1M
2024-06-05 13.98 14.12 13.91 14.08 0.1M
2024-06-04 13.89 14.07 13.88 14.03 0.0M
2024-06-03 13.72 13.95 13.72 13.86 0.1M
2024-05-31 13.66 13.75 13.52 13.71 0.1M
2024-05-30 13.27 13.57 13.27 13.52 0.1M
2024-05-29 13.41 13.41 13.23 13.28 0.1M
2024-05-28 13.58 13.66 13.36 13.36 0.1M
2024-05-24 13.67 13.91 13.60 13.62 0.0M
2024-05-23 13.79 14.00 13.52 13.64 0.1M
2024-05-22 13.97 13.97 13.79 13.81 0.1M
2024-05-21 13.76 13.93 13.72 13.89 0.1M
2024-05-20 13.86 13.98 13.82 13.82 0.1M
2024-05-17 13.76 13.94 13.76 13.93 0.1M
2024-05-16 13.91 13.91 13.72 13.82 0.1M
2024-05-15 13.87 13.96 13.86 13.91 0.0M
2024-05-14 13.68 13.85 13.67 13.75 0.1M
2024-05-13 13.82 13.86 13.67 13.81 0.0M
2024-05-10 13.81 13.83 13.74 13.77 0.0M
2024-05-09 13.57 13.80 13.57 13.78 0.0M
2024-05-08 13.81 13.81 13.47 13.51 0.1M
2024-05-07 13.62 13.84 13.62 13.74 0.0M
2024-05-06 13.60 13.69 13.55 13.62 0.1M
2024-05-03 13.76 13.76 13.55 13.59 0.0M
2024-05-02 13.46 13.50 13.30 13.47 0.1M
2024-05-01 13.30 13.48 13.28 13.34 0.1M
2024-04-30 13.45 13.49 13.25 13.31 0.1M
2024-04-29 13.46 13.46 13.31 13.37 0.1M
2024-04-26 13.26 13.42 13.26 13.29 0.0M
2024-04-25 13.35 13.42 13.16 13.21 0.1M
2024-04-24 13.38 13.54 13.38 13.44 0.0M
2024-04-23 13.36 13.57 13.36 13.53 0.0M
2024-04-22 13.31 13.41 13.19 13.39 0.0M
2024-04-19 13.11 13.27 13.11 13.16 0.0M
2024-04-18 13.26 13.28 13.02 13.02 0.1M
2024-04-17 13.17 13.26 13.04 13.17 0.0M
2024-04-16 13.20 13.27 12.98 13.00 0.1M
2024-04-15 13.64 13.70 13.16 13.18 0.1M
2024-04-12 13.64 13.66 13.44 13.50 0.1M
2024-04-11 13.66 13.79 13.61 13.66 0.1M
2024-04-10 14.03 14.03 13.66 13.67 0.1M
2024-04-09 14.03 14.27 14.01 14.17 0.1M
2024-04-08 14.13 14.33 14.13 14.19 0.1M
2024-04-05 14.22 14.29 14.10 14.11 0.1M
2024-04-04 14.34 14.35 14.18 14.22 0.0M
2024-04-03 14.25 14.35 14.14 14.17 0.1M
2024-04-02 14.47 14.51 14.33 14.42 0.1M
2024-04-01 14.77 14.78 14.51 14.56 0.1M
2024-03-28 14.58 14.86 14.58 14.74 0.1M
2024-03-27 14.28 14.57 14.28 14.57 0.1M
2024-03-26 14.30 14.34 14.23 14.25 0.1M
2024-03-25 14.25 14.25 14.07 14.22 0.1M
2024-03-22 14.05 14.18 13.99 14.12 0.1M
2024-03-21 14.05 14.13 13.98 14.03 0.1M
2024-03-20 13.86 14.06 13.86 14.03 0.1M
2024-03-19 14.09 14.09 13.90 13.96 0.1M
2024-03-18 13.89 14.11 13.89 14.00 0.1M
2024-03-15 13.88 13.94 13.83 13.88 0.1M
2024-03-14 14.10 14.17 13.81 13.89 0.1M
2024-03-13 14.27 14.34 14.16 14.20 0.0M
2024-03-12 14.22 14.33 14.13 14.32 0.1M
2024-03-11 14.23 14.31 14.17 14.28 0.1M
2024-03-08 14.13 14.35 14.13 14.33 0.1M
2024-03-07 14.19 14.27 14.15 14.16 0.0M
2024-03-06 14.26 14.26 14.08 14.16 0.1M
2024-03-05 14.32 14.46 14.01 14.05 0.1M
2024-03-04 14.15 14.29 14.10 14.27 0.1M
2024-03-01 14.26 14.26 13.92 14.16 0.1M
2024-02-29 14.19 14.19 14.00 14.08 0.1M
2024-02-28 13.81 13.98 13.81 13.95 0.0M
2024-02-27 13.78 13.97 13.78 13.81 0.0M
2024-02-26 14.01 14.01 13.78 13.78 0.1M
2024-02-23 13.93 14.07 13.90 14.01 0.1M
2024-02-22 14.08 14.19 13.88 13.90 0.1M
2024-02-21 14.10 14.13 14.01 14.07 0.0M
2024-02-20 14.07 14.12 13.92 13.98 0.1M
2024-02-16 14.21 14.24 14.01 14.04 0.1M
2024-02-15 14.23 14.40 14.23 14.32 0.1M
2024-02-14 13.94 14.20 13.94 14.18 0.0M
2024-02-13 14.05 14.16 13.84 13.99 0.1M
2024-02-12 14.47 14.47 14.29 14.37 0.0M
2024-02-09 14.12 14.28 14.08 14.26 0.1M
2024-02-08 14.15 14.19 14.07 14.12 0.0M
2024-02-07 14.18 14.26 14.08 14.15 0.0M
2024-02-06 14.09 14.15 13.97 14.12 0.1M
2024-02-05 14.09 14.09 13.96 13.98 0.1M
2024-02-02 14.19 14.20 14.04 14.12 0.1M
2024-02-01 13.98 14.30 13.97 14.30 0.1M
2024-01-31 14.14 14.15 13.90 13.98 0.1M
2024-01-30 14.25 14.25 14.01 14.05 0.1M
2024-01-29 14.07 14.32 14.07 14.21 0.1M
2024-01-26 13.71 14.11 13.62 14.07 0.3M
2024-01-25 13.57 13.68 13.57 13.61 0.1M
2024-01-24 13.80 13.82 13.48 13.51 0.1M
2024-01-23 13.93 13.93 13.70 13.72 0.1M
2024-01-22 13.65 13.87 13.65 13.83 0.1M
2024-01-19 13.61 13.67 13.45 13.65 0.1M
2024-01-18 13.68 13.72 13.46 13.56 0.1M
2024-01-17 13.94 14.05 13.63 13.66 0.1M
2024-01-16 14.04 14.04 13.89 13.94 0.1M
2024-01-12 14.10 14.17 14.00 14.13 0.1M
2024-01-11 14.32 14.32 13.96 14.04 0.1M
2024-01-10 14.29 14.29 14.11 14.21 0.1M
2024-01-09 14.19 14.22 14.07 14.17 0.2M
2024-01-08 14.01 14.33 14.01 14.28 0.1M
2024-01-05 14.01 14.10 13.96 13.98 0.1M
2024-01-04 14.06 14.10 13.97 14.05 0.1M
2024-01-03 14.30 14.30 13.96 14.00 0.1M
2024-01-02 14.07 14.36 13.98 14.29 0.2M