Skip to main content
logo
Cohen & Steers REIT and Preferred Income Fund, Inc. (RNP)
NYSE: RNP · Real-Time Price · USD
21.53
-0.08 (-0.37%)
At close: Oct 17, 2025, 4:00 PM EDT
21.75
+0.22 (1.02%)
After-hours: Oct 17, 2025, 7:42 PM EDT

RNP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202521.6921.6921.3821.5321.53-0.37%105,678
Oct 16, 202521.6721.7821.5721.6121.61-0.51%73,644
Oct 15, 202521.5621.7921.4521.7221.720.79%83,430
Oct 14, 202521.3621.5521.2521.5521.550.33%78,434
Oct 13, 202521.3421.5521.3321.4821.350.89%93,596
Oct 10, 202521.5321.6721.2021.2921.16-1.02%99,032
Oct 9, 202521.7521.8421.5121.5121.38-0.83%94,484
Oct 8, 202521.8921.9521.6321.6921.55-0.64%128,299
Oct 7, 202521.9922.0121.8121.8321.69-0.37%108,013
Oct 6, 202522.2822.2821.9021.9121.77-1.26%136,139
Oct 3, 202522.1522.3322.1122.1922.050.18%146,458
Oct 2, 202522.2922.3622.1122.1522.01-0.94%118,283
Oct 1, 202522.3722.5022.3422.3622.22-0.53%100,175
Sep 30, 202522.5322.5822.2822.4822.340.09%154,355
Sep 29, 202522.3922.5322.3122.4622.321.17%151,158
Sep 26, 202522.1022.3122.1022.2022.060.27%57,825
Sep 25, 202522.1722.2322.0822.1422.00-0.09%31,807
Sep 24, 202522.3222.3422.1022.1622.02-0.89%51,398
Sep 23, 202522.2422.4022.2422.3622.220.36%63,735
Sep 22, 202522.3722.3722.2622.2822.14-0.40%60,185
Sep 19, 202522.4322.4822.3722.3722.23-0.31%55,999
Sep 18, 202522.4222.5622.3322.4422.300.22%62,442
Sep 17, 202522.3422.5522.3022.3922.250.58%110,334
Sep 16, 202522.3622.4322.2322.2622.12-0.45%60,803
Sep 15, 202522.3622.4522.2822.3622.22-68,434
Sep 12, 202522.3322.4222.2722.3622.22-0.27%60,073
Sep 11, 202522.1322.4422.1322.4222.281.17%83,884
Sep 10, 202522.2822.3522.0822.1622.02-0.45%73,763
Sep 9, 202522.2022.3722.2022.2622.12-0.58%39,432
Sep 8, 202522.2022.4122.1022.3922.110.72%116,209
Sep 5, 202522.1722.3822.1722.2321.960.50%73,611
Sep 4, 202521.9722.3521.9722.1221.850.73%62,052
Sep 3, 202522.0922.2821.9621.9621.69-0.77%71,980
Sep 2, 202522.0922.3122.0822.1321.86-1.07%75,498
Aug 29, 202522.3422.4322.2822.3722.10-0.27%91,556
Aug 28, 202522.3922.4322.2222.4322.150.40%101,080
Aug 27, 202522.3722.5022.3022.3422.070.09%67,823
Aug 26, 202522.4922.5322.2322.3222.05-0.40%74,927
Aug 25, 202522.5522.5522.3222.4122.13-0.27%85,599
Aug 22, 202522.0822.4722.0822.4722.191.86%86,610
Aug 21, 202522.1722.1722.0422.0621.79-0.45%47,510
Aug 20, 202522.0922.2222.0922.1621.890.41%99,270
Aug 19, 202521.9122.1421.9122.0721.800.96%80,581
Aug 18, 202521.8522.1121.8521.8621.59-0.32%92,145
Aug 15, 202521.9122.1821.9121.9321.660.09%56,322
Aug 14, 202522.0522.1021.8621.9121.64-0.86%80,775
Aug 13, 202521.8922.1521.7222.1021.831.05%330,377
Aug 12, 202522.1722.1721.8521.8721.60-1.22%119,641
Aug 11, 202522.1322.1521.9122.1421.730.54%186,071
Aug 8, 202522.0322.2122.0022.0221.62-0.09%73,780