Cohen & Steers REIT and Preferred Income Fund, Inc. (RNP)
NYSE: RNP · Real-Time Price · USD
21.54
+0.13 (0.61%)
At close: May 9, 2025, 4:00 PM
21.54
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
RNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 21.45 | 21.62 | 21.44 | 21.54 | 21.54 | 0.61% | 57,046 |
| May 8, 2025 | 21.40 | 21.69 | 21.40 | 21.41 | 21.41 | 0.19% | 68,842 |
| May 7, 2025 | 21.51 | 21.69 | 21.36 | 21.37 | 21.37 | -0.14% | 91,933 |
| May 6, 2025 | 21.51 | 21.69 | 21.32 | 21.40 | 21.40 | -0.74% | 76,919 |
| May 5, 2025 | 21.52 | 21.75 | 21.36 | 21.56 | 21.56 | 0.05% | 37,976 |
| May 2, 2025 | 21.51 | 21.71 | 21.51 | 21.55 | 21.55 | 0.19% | 94,516 |
| May 1, 2025 | 21.38 | 21.63 | 21.33 | 21.51 | 21.51 | 0.70% | 103,690 |
| Apr 30, 2025 | 21.23 | 21.39 | 20.86 | 21.36 | 21.36 | 0.28% | 104,320 |
| Apr 29, 2025 | 21.19 | 21.42 | 20.94 | 21.30 | 21.30 | 0.80% | 105,300 |
| Apr 28, 2025 | 21.08 | 21.19 | 20.85 | 21.13 | 21.13 | 0.62% | 74,076 |
| Apr 25, 2025 | 21.02 | 21.25 | 20.81 | 21.00 | 21.00 | 0.19% | 45,177 |
| Apr 24, 2025 | 20.71 | 21.09 | 20.71 | 20.96 | 20.96 | 1.01% | 48,774 |
| Apr 23, 2025 | 21.01 | 21.26 | 20.66 | 20.75 | 20.75 | 0.29% | 81,754 |
| Apr 22, 2025 | 20.43 | 20.80 | 20.43 | 20.69 | 20.69 | 1.87% | 73,507 |
| Apr 21, 2025 | 20.62 | 20.69 | 20.15 | 20.31 | 20.31 | -2.12% | 89,027 |
| Apr 17, 2025 | 20.37 | 20.88 | 20.37 | 20.75 | 20.75 | 1.72% | 57,400 |
| Apr 16, 2025 | 20.38 | 20.69 | 20.38 | 20.40 | 20.40 | -0.54% | 61,054 |
| Apr 15, 2025 | 20.43 | 20.68 | 20.30 | 20.51 | 20.51 | 0.44% | 57,012 |
| Apr 14, 2025 | 20.23 | 20.64 | 20.23 | 20.42 | 20.42 | 1.34% | 97,456 |
| Apr 11, 2025 | 19.84 | 20.23 | 19.75 | 20.15 | 20.15 | 1.26% | 66,021 |
| Apr 10, 2025 | 20.42 | 20.42 | 19.41 | 19.90 | 19.90 | -3.26% | 92,170 |
| Apr 9, 2025 | 19.23 | 20.77 | 19.00 | 20.57 | 20.57 | 5.98% | 180,696 |
| Apr 8, 2025 | 19.97 | 20.38 | 19.23 | 19.41 | 19.41 | -1.72% | 133,760 |
| Apr 7, 2025 | 20.33 | 20.48 | 19.54 | 19.75 | 19.61 | -4.73% | 232,869 |
| Apr 4, 2025 | 21.43 | 21.48 | 20.73 | 20.73 | 20.59 | -5.04% | 278,196 |
| Apr 3, 2025 | 22.13 | 22.25 | 21.75 | 21.83 | 21.68 | -2.76% | 175,312 |
| Apr 2, 2025 | 21.99 | 22.58 | 21.93 | 22.45 | 22.29 | 1.95% | 225,930 |
| Apr 1, 2025 | 22.06 | 22.08 | 21.77 | 22.02 | 21.87 | -0.23% | 89,932 |
| Mar 31, 2025 | 21.95 | 22.07 | 21.75 | 22.07 | 21.92 | 0.59% | 134,520 |
| Mar 28, 2025 | 21.77 | 21.95 | 21.70 | 21.94 | 21.79 | 0.78% | 86,323 |
| Mar 27, 2025 | 21.70 | 21.94 | 21.62 | 21.77 | 21.62 | 0.32% | 32,944 |
| Mar 26, 2025 | 21.67 | 21.81 | 21.57 | 21.70 | 21.55 | 0.05% | 69,998 |
| Mar 25, 2025 | 21.89 | 21.99 | 21.57 | 21.69 | 21.54 | -0.87% | 121,838 |
| Mar 24, 2025 | 21.95 | 22.14 | 21.81 | 21.88 | 21.73 | - | 83,866 |
| Mar 21, 2025 | 21.83 | 21.99 | 21.67 | 21.88 | 21.73 | -0.36% | 175,023 |
| Mar 20, 2025 | 21.96 | 22.01 | 21.80 | 21.96 | 21.81 | 0.27% | 103,312 |
| Mar 19, 2025 | 21.79 | 22.09 | 21.75 | 21.90 | 21.75 | 0.50% | 93,608 |
| Mar 18, 2025 | 21.76 | 21.85 | 21.63 | 21.79 | 21.64 | 0.14% | 96,008 |
| Mar 17, 2025 | 21.52 | 21.86 | 21.50 | 21.76 | 21.61 | 1.21% | 61,519 |
| Mar 14, 2025 | 21.32 | 21.64 | 21.28 | 21.50 | 21.35 | 1.42% | 81,756 |
| Mar 13, 2025 | 21.55 | 21.59 | 21.20 | 21.20 | 21.05 | -1.35% | 259,208 |
| Mar 12, 2025 | 21.47 | 21.57 | 21.42 | 21.49 | 21.34 | 0.33% | 82,408 |
| Mar 11, 2025 | 21.36 | 21.57 | 21.31 | 21.42 | 21.27 | -0.65% | 165,280 |
| Mar 10, 2025 | 21.69 | 22.00 | 21.50 | 21.56 | 21.28 | -0.74% | 78,808 |
| Mar 7, 2025 | 21.58 | 21.80 | 21.47 | 21.72 | 21.43 | 0.79% | 57,792 |
| Mar 6, 2025 | 22.00 | 22.08 | 21.51 | 21.55 | 21.27 | -2.31% | 84,918 |
| Mar 5, 2025 | 21.93 | 22.15 | 21.89 | 22.06 | 21.77 | 0.18% | 87,864 |
| Mar 4, 2025 | 22.27 | 22.35 | 21.90 | 22.02 | 21.73 | -1.17% | 97,849 |
| Mar 3, 2025 | 22.36 | 22.48 | 22.17 | 22.28 | 21.99 | -0.36% | 120,599 |
| Feb 28, 2025 | 22.12 | 22.40 | 22.08 | 22.36 | 22.06 | 1.45% | 174,786 |