Cohen & Steers REIT and Preferred Income Fund, Inc. (RNP)
NYSE: RNP · Real-Time Price · USD
22.47
+0.27 (1.19%)
Sep 29, 2025, 10:31 AM EDT - Market open
RNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.10 | 22.31 | 22.10 | 22.20 | 22.20 | 0.27% | 57,825 |
| Sep 25, 2025 | 22.17 | 22.23 | 22.08 | 22.14 | 22.14 | -0.09% | 31,807 |
| Sep 24, 2025 | 22.32 | 22.34 | 22.10 | 22.16 | 22.16 | -0.89% | 51,398 |
| Sep 23, 2025 | 22.24 | 22.40 | 22.24 | 22.36 | 22.36 | 0.36% | 63,735 |
| Sep 22, 2025 | 22.37 | 22.37 | 22.26 | 22.28 | 22.28 | -0.40% | 60,185 |
| Sep 19, 2025 | 22.43 | 22.48 | 22.37 | 22.37 | 22.37 | -0.31% | 55,999 |
| Sep 18, 2025 | 22.42 | 22.56 | 22.33 | 22.44 | 22.44 | 0.22% | 62,442 |
| Sep 17, 2025 | 22.34 | 22.55 | 22.30 | 22.39 | 22.39 | 0.58% | 110,334 |
| Sep 16, 2025 | 22.36 | 22.43 | 22.23 | 22.26 | 22.26 | -0.45% | 60,803 |
| Sep 15, 2025 | 22.36 | 22.45 | 22.28 | 22.36 | 22.36 | - | 68,434 |
| Sep 12, 2025 | 22.33 | 22.42 | 22.27 | 22.36 | 22.36 | -0.27% | 60,073 |
| Sep 11, 2025 | 22.13 | 22.44 | 22.13 | 22.42 | 22.42 | 1.17% | 83,884 |
| Sep 10, 2025 | 22.28 | 22.35 | 22.08 | 22.16 | 22.16 | -0.45% | 73,763 |
| Sep 9, 2025 | 22.20 | 22.37 | 22.20 | 22.26 | 22.26 | -0.58% | 39,432 |
| Sep 8, 2025 | 22.20 | 22.41 | 22.10 | 22.39 | 22.25 | 0.72% | 116,209 |
| Sep 5, 2025 | 22.17 | 22.38 | 22.17 | 22.23 | 22.10 | 0.50% | 73,611 |
| Sep 4, 2025 | 21.97 | 22.35 | 21.97 | 22.12 | 21.99 | 0.73% | 62,052 |
| Sep 3, 2025 | 22.09 | 22.28 | 21.96 | 21.96 | 21.83 | -0.77% | 71,980 |
| Sep 2, 2025 | 22.09 | 22.31 | 22.08 | 22.13 | 22.00 | -1.07% | 75,498 |
| Aug 29, 2025 | 22.34 | 22.43 | 22.28 | 22.37 | 22.23 | -0.27% | 91,556 |
| Aug 28, 2025 | 22.39 | 22.43 | 22.22 | 22.43 | 22.29 | 0.40% | 101,080 |
| Aug 27, 2025 | 22.37 | 22.50 | 22.30 | 22.34 | 22.20 | 0.09% | 67,823 |
| Aug 26, 2025 | 22.49 | 22.53 | 22.23 | 22.32 | 22.18 | -0.40% | 74,927 |
| Aug 25, 2025 | 22.55 | 22.55 | 22.32 | 22.41 | 22.27 | -0.27% | 85,599 |
| Aug 22, 2025 | 22.08 | 22.47 | 22.08 | 22.47 | 22.33 | 1.86% | 86,610 |
| Aug 21, 2025 | 22.17 | 22.17 | 22.04 | 22.06 | 21.93 | -0.45% | 47,510 |
| Aug 20, 2025 | 22.09 | 22.22 | 22.09 | 22.16 | 22.03 | 0.41% | 99,270 |
| Aug 19, 2025 | 21.91 | 22.14 | 21.91 | 22.07 | 21.94 | 0.96% | 80,581 |
| Aug 18, 2025 | 21.85 | 22.11 | 21.85 | 21.86 | 21.73 | -0.32% | 92,145 |
| Aug 15, 2025 | 21.91 | 22.18 | 21.91 | 21.93 | 21.80 | 0.09% | 56,322 |
| Aug 14, 2025 | 22.05 | 22.10 | 21.86 | 21.91 | 21.78 | -0.86% | 80,775 |
| Aug 13, 2025 | 21.89 | 22.15 | 21.72 | 22.10 | 21.97 | 1.05% | 330,377 |
| Aug 12, 2025 | 22.17 | 22.17 | 21.85 | 21.87 | 21.74 | -1.22% | 119,641 |
| Aug 11, 2025 | 22.13 | 22.15 | 21.91 | 22.14 | 21.87 | 0.54% | 186,071 |
| Aug 8, 2025 | 22.03 | 22.21 | 22.00 | 22.02 | 21.75 | -0.09% | 73,780 |
| Aug 7, 2025 | 22.01 | 22.22 | 22.00 | 22.04 | 21.77 | 0.18% | 66,380 |
| Aug 6, 2025 | 22.07 | 22.21 | 22.00 | 22.00 | 21.73 | -0.59% | 73,752 |
| Aug 5, 2025 | 21.97 | 22.16 | 21.95 | 22.13 | 21.86 | 0.45% | 64,588 |
| Aug 4, 2025 | 22.12 | 22.19 | 22.01 | 22.03 | 21.76 | -0.32% | 134,516 |
| Aug 1, 2025 | 22.16 | 22.22 | 22.06 | 22.10 | 21.83 | -0.81% | 62,088 |
| Jul 31, 2025 | 22.43 | 22.44 | 22.20 | 22.28 | 22.01 | -0.54% | 133,602 |
| Jul 30, 2025 | 22.41 | 22.54 | 22.31 | 22.40 | 22.13 | 0.09% | 92,100 |
| Jul 29, 2025 | 22.36 | 22.43 | 22.30 | 22.38 | 22.11 | -0.18% | 70,605 |
| Jul 28, 2025 | 22.60 | 22.62 | 22.33 | 22.42 | 22.15 | -0.97% | 102,913 |
| Jul 25, 2025 | 22.78 | 22.78 | 22.57 | 22.64 | 22.36 | -0.18% | 47,751 |
| Jul 24, 2025 | 22.63 | 22.77 | 22.63 | 22.68 | 22.40 | 0.22% | 65,929 |
| Jul 23, 2025 | 22.71 | 22.75 | 22.50 | 22.63 | 22.35 | -0.09% | 89,465 |
| Jul 22, 2025 | 22.33 | 22.69 | 22.33 | 22.65 | 22.37 | 1.34% | 132,055 |
| Jul 21, 2025 | 22.46 | 22.56 | 22.31 | 22.35 | 22.08 | -0.36% | 160,191 |
| Jul 18, 2025 | 22.47 | 22.62 | 22.40 | 22.43 | 22.16 | -0.18% | 77,232 |