Skip to main content
Cohen & Steers REIT and Preferred Income Fund, Inc. (RNP)
NYSE: RNP · Real-Time Price · USD
22.93
+0.06 (0.26%)
Dec 3, 2024, 4:00 PM EST - Market closed

RNP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202422.9123.0722.8722.9322.930.26%71,330
Dec 2, 202423.1923.3122.7322.8722.87-1.89%144,068
Nov 29, 202423.4923.5023.1623.3123.310.21%76,207
Nov 27, 202422.8523.2722.7823.2623.261.79%97,254
Nov 26, 202422.8522.9522.7522.8522.85-0.09%78,745
Nov 25, 202423.0023.2222.8022.8722.87-0.39%120,307
Nov 22, 202422.7722.9622.7722.9622.960.83%62,785
Nov 21, 202422.6022.8222.5022.7722.770.71%85,409
Nov 20, 202422.7522.7522.5922.6122.61-0.66%47,579
Nov 19, 202422.3822.8022.2322.7622.761.61%82,780
Nov 18, 202422.1722.4722.1322.4022.401.04%112,556
Nov 15, 202422.1322.3422.0822.1722.170.05%73,970
Nov 14, 202422.5822.6522.1422.1622.16-1.86%76,876
Nov 13, 202422.6222.8522.5022.5822.580.27%76,865
Nov 12, 202422.9923.0922.4622.5222.52-2.72%118,345
Nov 11, 202423.4523.4523.0923.1523.01-1.28%102,993
Nov 8, 202422.9123.5822.9123.4523.312.40%73,632
Nov 7, 202422.7423.1722.7422.9022.760.70%128,244
Nov 6, 202423.1923.2422.6722.7422.60-1.52%147,891
Nov 5, 202422.7123.1122.7123.0922.952.17%84,692
Nov 4, 202422.7922.8822.5322.6022.46-0.48%77,678
Nov 1, 202422.9623.2122.6922.7122.57-0.74%78,778
Oct 31, 202423.3123.3422.8822.8822.74-1.76%108,647
Oct 30, 202423.0223.4723.0223.2923.151.39%90,828
Oct 29, 202423.3523.4722.9422.9722.83-1.75%69,962
Oct 28, 202423.5023.6923.3223.3823.24-0.13%74,551
Oct 25, 202423.7023.8623.3823.4123.27-0.72%87,169
Oct 24, 202423.5623.6823.4223.5823.440.34%59,808
Oct 23, 202423.5123.6323.4123.5023.36-0.13%71,780
Oct 22, 202423.4523.5823.4523.5323.390.38%105,975
Oct 21, 202423.7023.7823.4123.4423.30-1.22%149,037
Oct 18, 202423.7723.8523.6223.7323.590.13%68,598
Oct 17, 202423.7423.8423.6023.7023.56-0.04%68,469
Oct 16, 202423.7023.8823.6623.7123.570.68%109,228
Oct 15, 202423.3523.6023.3523.5523.410.77%74,265
Oct 14, 202423.3023.4623.2923.3723.100.30%76,520
Oct 11, 202423.3123.4723.2623.3023.03-0.04%91,091
Oct 10, 202423.3023.4923.2923.3123.04-0.51%90,774
Oct 9, 202423.4423.4923.3423.4323.160.21%103,633
Oct 8, 202423.2023.4023.1123.3823.111.08%98,442
Oct 7, 202423.2023.2923.0123.1322.860.13%138,816
Oct 4, 202423.0523.1722.8123.1022.830.92%115,649
Oct 3, 202423.1723.2422.8522.8922.62-1.76%140,199
Oct 2, 202423.4023.4923.2723.3023.03-0.51%71,120
Oct 1, 202423.7823.7823.4223.4223.15-1.06%80,418
Sep 30, 202423.4723.7523.4623.6723.391.02%108,940
Sep 27, 202423.3523.5423.2423.4323.161.25%112,927
Sep 26, 202423.4323.6023.1223.1422.87-0.77%93,830
Sep 25, 202423.4823.6223.2923.3223.05-0.72%80,120
Sep 24, 202423.2123.5423.2123.4923.220.77%143,853
Sep 23, 202423.1523.5023.1523.3123.040.73%123,991
Sep 20, 202423.3023.4523.0123.1422.87-0.56%134,173
Sep 19, 202423.8023.8823.2523.2723.00-1.44%264,030
Sep 18, 202423.7724.0823.6123.6123.33-0.71%111,105
Sep 17, 202424.3824.4123.6623.7823.50-1.94%188,150
Sep 16, 202423.9524.3523.9124.2523.971.85%181,316
Sep 13, 202423.7523.8923.7123.8123.530.55%65,706
Sep 12, 202423.7823.8823.6223.6823.40-0.25%65,231
Sep 11, 202423.9423.9423.5423.7423.46-0.59%82,480
Sep 10, 202423.5523.9823.5323.8823.600.89%107,935
Sep 9, 202423.5123.7123.4623.6723.260.77%92,973
Sep 6, 202423.5623.7223.3523.4923.08-0.13%93,871
Sep 5, 202423.6923.7323.5223.5223.11-0.59%70,026
Sep 4, 202423.4123.7023.4123.6623.251.11%102,605
Sep 3, 202423.4723.5323.2923.4023.00-0.38%112,129
Aug 30, 202423.4723.6023.3523.4923.080.47%137,879
Aug 29, 202423.2323.4223.0923.3822.981.52%94,395
Aug 28, 202423.1923.3322.9623.0322.63-0.63%81,941
Aug 27, 202423.1623.2023.0723.1822.77-0.11%85,618
Aug 26, 202423.2323.3023.1223.2022.800.22%158,487
Aug 23, 202422.5523.1522.5423.1522.752.66%76,828
Aug 22, 202422.4822.5522.3722.5522.160.40%87,227
Aug 21, 202422.4622.5022.3122.4622.070.54%66,139
Aug 20, 202422.3722.4022.2022.3421.950.68%133,681
Aug 19, 202422.0522.2922.0022.1921.810.91%96,559
Aug 16, 202421.9222.0321.8721.9921.610.27%44,352
Aug 15, 202421.9922.0121.8521.9321.550.09%67,602
Aug 14, 202421.9222.0221.7421.9121.53-0.18%55,159
Aug 13, 202421.7122.0021.7121.9521.570.97%77,280
Aug 12, 202421.7921.8321.6521.7421.230.18%90,751
Aug 9, 202421.8321.8321.6721.7021.19-0.32%56,677
Aug 8, 202421.6821.8221.6721.7721.260.55%62,931
Aug 7, 202421.7621.9421.6021.6521.14-0.14%74,990
Aug 6, 202421.2621.9521.1421.6821.172.70%89,714
Aug 5, 202421.6822.0021.1021.1120.62-4.78%132,651
Aug 2, 202422.1322.3021.9422.1721.65-0.09%128,846
Aug 1, 202422.2022.3022.0922.1921.670.18%88,493
Jul 31, 202422.2822.4022.0622.1521.630.18%113,940
Jul 30, 202421.7522.1521.5122.1121.592.03%124,289
Jul 29, 202421.5021.6921.4421.6721.161.12%89,743
Jul 26, 202421.5221.6021.3621.4320.93-0.14%85,992
Jul 25, 202421.5421.7221.4121.4620.960.23%87,083
Jul 24, 202421.6821.7521.4121.4120.91-1.38%72,312
Jul 23, 202421.6621.7421.5321.7121.200.79%104,923
Jul 22, 202421.4321.5421.1921.5421.041.36%108,432
Jul 19, 202421.3521.4121.1721.2520.75-0.47%55,272
Jul 18, 202421.5421.7221.2421.3520.85-0.97%103,116
Jul 17, 202421.1021.5921.1021.5621.061.46%99,396
Jul 16, 202421.2221.3521.1021.2520.75-0.47%129,207
Jul 15, 202421.5521.5521.2321.3520.72-0.09%110,501