Skip to main content
Cohen & Steers REIT and Preferred Income Fund, Inc. (RNP)
NYSE: RNP · Real-Time Price · USD
21.94
-0.05 (-0.23%)
Feb 7, 2025, 4:00 PM EST - Market closed

RNP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 7, 202522.1522.1521.8221.9421.94-0.23%126,831
Feb 6, 202521.9322.0821.8521.9921.990.73%103,939
Feb 5, 202521.7921.9021.6321.8321.830.69%90,316
Feb 4, 202521.6721.7321.5121.6821.68-0.14%73,809
Feb 3, 202521.6321.7221.4221.7121.71-113,361
Jan 31, 202521.8021.8921.5921.7121.71-0.05%95,477
Jan 30, 202521.4421.7721.4421.7221.722.02%114,820
Jan 29, 202521.6421.7221.2821.2921.29-1.53%70,193
Jan 28, 202521.5021.7721.3121.6221.620.56%348,438
Jan 27, 202521.3921.5921.2721.5021.500.42%85,088
Jan 24, 202521.4121.5021.3021.4121.410.33%84,776
Jan 23, 202521.3521.4221.1821.3421.34-0.14%80,641
Jan 22, 202521.4821.6921.2921.3721.37-0.33%233,955
Jan 21, 202521.1721.4721.1521.4421.441.47%92,741
Jan 17, 202521.1421.2321.1221.1321.130.38%123,373
Jan 16, 202520.7021.0520.6421.0521.052.18%81,692
Jan 15, 202520.7720.9020.5420.6020.600.64%154,361
Jan 14, 202520.4720.4920.2720.4720.470.44%172,396
Jan 13, 202520.2820.4620.2320.3820.250.44%158,125
Jan 10, 202520.3820.5120.1720.2920.16-1.60%154,434
Jan 8, 202520.5720.6920.5520.6220.480.49%141,943
Jan 7, 202520.8020.8920.5020.5220.39-0.63%143,754
Jan 6, 202520.9721.1120.6520.6520.51-1.43%204,688
Jan 3, 202520.7921.0320.7920.9520.810.77%164,303
Jan 2, 202520.9921.0820.7520.7920.65-0.53%156,777
Dec 31, 202420.9321.1120.7520.9020.760.53%164,561
Dec 30, 202421.0121.1120.7120.7920.65-1.05%169,939
Dec 27, 202421.0721.2520.9921.0120.87-0.80%114,793
Dec 26, 202421.3021.4621.0321.1821.04-1.03%152,365
Dec 24, 202421.1621.4821.1621.4021.261.47%69,703
Dec 23, 202420.9821.3520.9621.0920.950.57%109,798
Dec 20, 202420.6821.1420.6820.9720.831.40%126,385
Dec 19, 202420.7721.1120.6520.6820.54-0.48%179,491
Dec 18, 202421.5321.7720.7720.7820.64-3.66%154,135
Dec 17, 202421.7521.9021.5721.5721.43-0.74%90,735
Dec 16, 202421.8122.1721.6521.7321.59-0.46%151,297
Dec 13, 202421.8522.0121.7621.8321.69-0.27%80,142
Dec 12, 202421.9322.1521.8621.8921.75-0.59%115,231
Dec 11, 202422.2022.2421.9522.0221.88-0.72%113,765
Dec 10, 202422.4622.5322.1122.1822.03-1.86%90,579
Dec 9, 202422.7222.8322.5122.6022.31-0.53%101,301
Dec 6, 202423.0823.1422.5822.7222.43-0.79%102,306
Dec 5, 202423.0023.0522.8322.9022.610.35%91,205
Dec 4, 202422.9923.0722.7622.8222.53-0.48%75,298
Dec 3, 202422.9123.0722.8722.9322.640.26%71,330
Dec 2, 202423.1923.3122.7322.8722.58-1.89%144,068
Nov 29, 202423.4923.5023.1623.3123.020.21%76,207
Nov 27, 202422.8523.2722.7823.2622.971.79%97,254
Nov 26, 202422.8522.9522.7522.8522.56-0.09%78,745
Nov 25, 202423.0023.2222.8022.8722.58-0.39%120,307
Nov 22, 202422.7722.9622.7722.9622.670.83%62,785
Nov 21, 202422.6022.8222.5022.7722.480.71%85,409
Nov 20, 202422.7522.7522.5922.6122.32-0.66%47,579
Nov 19, 202422.3822.8022.2322.7622.471.61%82,780
Nov 18, 202422.1722.4722.1322.4022.121.04%112,556
Nov 15, 202422.1322.3422.0822.1721.890.05%73,970
Nov 14, 202422.5822.6522.1422.1621.88-1.86%76,876
Nov 13, 202422.6222.8522.5022.5822.290.27%76,865
Nov 12, 202422.9923.0922.4622.5222.24-2.72%118,345
Nov 11, 202423.4523.4523.0923.1522.72-1.28%102,993
Nov 8, 202422.9123.5822.9123.4523.012.40%73,632
Nov 7, 202422.7423.1722.7422.9022.470.70%128,244
Nov 6, 202423.1923.2422.6722.7422.32-1.52%147,891
Nov 5, 202422.7123.1122.7123.0922.662.17%84,692
Nov 4, 202422.7922.8822.5322.6022.18-0.48%77,678
Nov 1, 202422.9623.2122.6922.7122.29-0.74%78,778
Oct 31, 202423.3123.3422.8822.8822.46-1.76%108,647
Oct 30, 202423.0223.4723.0223.2922.861.39%90,828
Oct 29, 202423.3523.4722.9422.9722.54-1.75%69,962
Oct 28, 202423.5023.6923.3223.3822.95-0.13%74,551
Oct 25, 202423.7023.8623.3823.4122.98-0.72%87,169
Oct 24, 202423.5623.6823.4223.5823.140.34%59,808
Oct 23, 202423.5123.6323.4123.5023.06-0.13%71,780
Oct 22, 202423.4523.5823.4523.5323.090.38%105,975
Oct 21, 202423.7023.7823.4123.4423.00-1.22%149,037
Oct 18, 202423.7723.8523.6223.7323.290.13%68,598
Oct 17, 202423.7423.8423.6023.7023.26-0.04%68,469
Oct 16, 202423.7023.8823.6623.7123.270.68%109,228
Oct 15, 202423.3523.6023.3523.5523.110.77%74,265
Oct 14, 202423.3023.4623.2923.3722.800.30%76,520
Oct 11, 202423.3123.4723.2623.3022.74-0.04%91,091
Oct 10, 202423.3023.4923.2923.3122.75-0.51%90,774
Oct 9, 202423.4423.4923.3423.4322.860.21%103,633
Oct 8, 202423.2023.4023.1123.3822.811.08%98,442
Oct 7, 202423.2023.2923.0123.1322.570.13%138,816
Oct 4, 202423.0523.1722.8123.1022.540.92%115,649
Oct 3, 202423.1723.2422.8522.8922.34-1.76%140,199
Oct 2, 202423.4023.4923.2723.3022.74-0.51%71,120
Oct 1, 202423.7823.7823.4223.4222.85-1.06%80,418
Sep 30, 202423.4723.7523.4623.6723.101.02%108,940
Sep 27, 202423.3523.5423.2423.4322.861.25%112,927
Sep 26, 202423.4323.6023.1223.1422.58-0.77%93,830
Sep 25, 202423.4823.6223.2923.3222.76-0.72%80,120
Sep 24, 202423.2123.5423.2123.4922.920.77%143,853
Sep 23, 202423.1523.5023.1523.3122.750.73%123,991
Sep 20, 202423.3023.4523.0123.1422.58-0.56%134,173
Sep 19, 202423.8023.8823.2523.2722.71-1.44%264,030
Sep 18, 202423.7724.0823.6123.6123.04-0.71%111,105
Sep 17, 202424.3824.4123.6623.7823.20-1.94%188,150
Sep 16, 202423.9524.3523.9124.2523.661.85%181,316