Cohen & Steers REIT and Preferred Income Fund, Inc. (RNP)
NYSE: RNP · Real-Time Price · USD
21.20
-0.29 (-1.35%)
Mar 13, 2025, 4:00 PM EST - Market closed
RNP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 13, 2025 | 21.55 | 21.59 | 21.20 | 21.20 | 21.20 | -1.35% | 259,208 |
Mar 12, 2025 | 21.47 | 21.57 | 21.42 | 21.49 | 21.49 | 0.33% | 82,408 |
Mar 11, 2025 | 21.36 | 21.57 | 21.31 | 21.42 | 21.42 | -0.65% | 165,280 |
Mar 10, 2025 | 21.69 | 22.00 | 21.50 | 21.56 | 21.42 | -0.74% | 78,808 |
Mar 7, 2025 | 21.58 | 21.80 | 21.47 | 21.72 | 21.58 | 0.79% | 57,792 |
Mar 6, 2025 | 22.00 | 22.08 | 21.51 | 21.55 | 21.41 | -2.31% | 84,918 |
Mar 5, 2025 | 21.93 | 22.15 | 21.89 | 22.06 | 21.92 | 0.18% | 87,864 |
Mar 4, 2025 | 22.27 | 22.35 | 21.90 | 22.02 | 21.88 | -1.17% | 97,849 |
Mar 3, 2025 | 22.36 | 22.48 | 22.17 | 22.28 | 22.14 | -0.36% | 120,599 |
Feb 28, 2025 | 22.12 | 22.40 | 22.08 | 22.36 | 22.22 | 1.45% | 174,786 |
Feb 27, 2025 | 22.04 | 22.15 | 21.93 | 22.04 | 21.90 | 0.46% | 90,520 |
Feb 26, 2025 | 22.00 | 22.11 | 21.88 | 21.94 | 21.80 | -0.27% | 106,581 |
Feb 25, 2025 | 21.86 | 22.05 | 21.86 | 22.00 | 21.86 | 0.73% | 102,568 |
Feb 24, 2025 | 21.79 | 21.92 | 21.51 | 21.84 | 21.70 | 0.09% | 83,514 |
Feb 21, 2025 | 21.96 | 22.00 | 21.66 | 21.82 | 21.68 | -0.50% | 68,555 |
Feb 20, 2025 | 21.82 | 21.96 | 21.73 | 21.93 | 21.79 | 0.37% | 79,647 |
Feb 19, 2025 | 21.90 | 21.93 | 21.76 | 21.85 | 21.71 | -0.09% | 90,343 |
Feb 18, 2025 | 21.87 | 21.97 | 21.81 | 21.87 | 21.73 | 0.23% | 101,409 |
Feb 14, 2025 | 22.04 | 22.05 | 21.75 | 21.82 | 21.68 | -0.46% | 106,379 |
Feb 13, 2025 | 21.83 | 21.95 | 21.77 | 21.92 | 21.78 | 0.50% | 111,646 |
Feb 12, 2025 | 21.69 | 21.83 | 21.50 | 21.81 | 21.67 | -0.32% | 80,977 |
Feb 11, 2025 | 21.66 | 21.92 | 21.66 | 21.88 | 21.74 | -0.23% | 65,776 |
Feb 10, 2025 | 21.97 | 22.04 | 21.84 | 21.93 | 21.66 | -0.05% | 112,463 |
Feb 7, 2025 | 22.15 | 22.15 | 21.82 | 21.94 | 21.67 | -0.23% | 126,831 |
Feb 6, 2025 | 21.93 | 22.08 | 21.85 | 21.99 | 21.72 | 0.73% | 103,939 |
Feb 5, 2025 | 21.79 | 21.90 | 21.63 | 21.83 | 21.56 | 0.69% | 90,316 |
Feb 4, 2025 | 21.67 | 21.73 | 21.51 | 21.68 | 21.41 | -0.14% | 73,809 |
Feb 3, 2025 | 21.63 | 21.72 | 21.42 | 21.71 | 21.44 | - | 113,361 |
Jan 31, 2025 | 21.80 | 21.89 | 21.59 | 21.71 | 21.44 | -0.05% | 95,477 |
Jan 30, 2025 | 21.44 | 21.77 | 21.44 | 21.72 | 21.45 | 2.02% | 114,820 |
Jan 29, 2025 | 21.64 | 21.72 | 21.28 | 21.29 | 21.03 | -1.53% | 70,193 |
Jan 28, 2025 | 21.50 | 21.77 | 21.31 | 21.62 | 21.35 | 0.56% | 348,438 |
Jan 27, 2025 | 21.39 | 21.59 | 21.27 | 21.50 | 21.23 | 0.42% | 85,088 |
Jan 24, 2025 | 21.41 | 21.50 | 21.30 | 21.41 | 21.14 | 0.33% | 84,776 |
Jan 23, 2025 | 21.35 | 21.42 | 21.18 | 21.34 | 21.07 | -0.14% | 80,641 |
Jan 22, 2025 | 21.48 | 21.69 | 21.29 | 21.37 | 21.10 | -0.33% | 233,955 |
Jan 21, 2025 | 21.17 | 21.47 | 21.15 | 21.44 | 21.17 | 1.47% | 92,741 |
Jan 17, 2025 | 21.14 | 21.23 | 21.12 | 21.13 | 20.87 | 0.38% | 123,373 |
Jan 16, 2025 | 20.70 | 21.05 | 20.64 | 21.05 | 20.79 | 2.18% | 81,692 |
Jan 15, 2025 | 20.77 | 20.90 | 20.54 | 20.60 | 20.34 | 0.64% | 154,361 |
Jan 14, 2025 | 20.47 | 20.49 | 20.27 | 20.47 | 20.22 | 0.44% | 172,396 |
Jan 13, 2025 | 20.28 | 20.46 | 20.23 | 20.38 | 19.99 | 0.44% | 158,125 |
Jan 10, 2025 | 20.38 | 20.51 | 20.17 | 20.29 | 19.91 | -1.60% | 154,434 |
Jan 8, 2025 | 20.57 | 20.69 | 20.55 | 20.62 | 20.23 | 0.49% | 141,943 |
Jan 7, 2025 | 20.80 | 20.89 | 20.50 | 20.52 | 20.13 | -0.63% | 143,754 |
Jan 6, 2025 | 20.97 | 21.11 | 20.65 | 20.65 | 20.26 | -1.43% | 204,688 |
Jan 3, 2025 | 20.79 | 21.03 | 20.79 | 20.95 | 20.55 | 0.77% | 164,303 |
Jan 2, 2025 | 20.99 | 21.08 | 20.75 | 20.79 | 20.40 | -0.53% | 156,777 |
Dec 31, 2024 | 20.93 | 21.11 | 20.75 | 20.90 | 20.50 | 0.53% | 164,561 |
Dec 30, 2024 | 21.01 | 21.11 | 20.71 | 20.79 | 20.40 | -1.05% | 169,939 |