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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202521.5521.5921.2021.2021.20-1.35%259,208
Mar 12, 202521.4721.5721.4221.4921.490.33%82,408
Mar 11, 202521.3621.5721.3121.4221.42-0.65%165,280
Mar 10, 202521.6922.0021.5021.5621.42-0.74%78,808
Mar 7, 202521.5821.8021.4721.7221.580.79%57,792
Mar 6, 202522.0022.0821.5121.5521.41-2.31%84,918
Mar 5, 202521.9322.1521.8922.0621.920.18%87,864
Mar 4, 202522.2722.3521.9022.0221.88-1.17%97,849
Mar 3, 202522.3622.4822.1722.2822.14-0.36%120,599
Feb 28, 202522.1222.4022.0822.3622.221.45%174,786
Feb 27, 202522.0422.1521.9322.0421.900.46%90,520
Feb 26, 202522.0022.1121.8821.9421.80-0.27%106,581
Feb 25, 202521.8622.0521.8622.0021.860.73%102,568
Feb 24, 202521.7921.9221.5121.8421.700.09%83,514
Feb 21, 202521.9622.0021.6621.8221.68-0.50%68,555
Feb 20, 202521.8221.9621.7321.9321.790.37%79,647
Feb 19, 202521.9021.9321.7621.8521.71-0.09%90,343
Feb 18, 202521.8721.9721.8121.8721.730.23%101,409
Feb 14, 202522.0422.0521.7521.8221.68-0.46%106,379
Feb 13, 202521.8321.9521.7721.9221.780.50%111,646
Feb 12, 202521.6921.8321.5021.8121.67-0.32%80,977
Feb 11, 202521.6621.9221.6621.8821.74-0.23%65,776
Feb 10, 202521.9722.0421.8421.9321.66-0.05%112,463
Feb 7, 202522.1522.1521.8221.9421.67-0.23%126,831
Feb 6, 202521.9322.0821.8521.9921.720.73%103,939
Feb 5, 202521.7921.9021.6321.8321.560.69%90,316
Feb 4, 202521.6721.7321.5121.6821.41-0.14%73,809
Feb 3, 202521.6321.7221.4221.7121.44-113,361
Jan 31, 202521.8021.8921.5921.7121.44-0.05%95,477
Jan 30, 202521.4421.7721.4421.7221.452.02%114,820
Jan 29, 202521.6421.7221.2821.2921.03-1.53%70,193
Jan 28, 202521.5021.7721.3121.6221.350.56%348,438
Jan 27, 202521.3921.5921.2721.5021.230.42%85,088
Jan 24, 202521.4121.5021.3021.4121.140.33%84,776
Jan 23, 202521.3521.4221.1821.3421.07-0.14%80,641
Jan 22, 202521.4821.6921.2921.3721.10-0.33%233,955
Jan 21, 202521.1721.4721.1521.4421.171.47%92,741
Jan 17, 202521.1421.2321.1221.1320.870.38%123,373
Jan 16, 202520.7021.0520.6421.0520.792.18%81,692
Jan 15, 202520.7720.9020.5420.6020.340.64%154,361
Jan 14, 202520.4720.4920.2720.4720.220.44%172,396
Jan 13, 202520.2820.4620.2320.3819.990.44%158,125
Jan 10, 202520.3820.5120.1720.2919.91-1.60%154,434
Jan 8, 202520.5720.6920.5520.6220.230.49%141,943
Jan 7, 202520.8020.8920.5020.5220.13-0.63%143,754
Jan 6, 202520.9721.1120.6520.6520.26-1.43%204,688
Jan 3, 202520.7921.0320.7920.9520.550.77%164,303
Jan 2, 202520.9921.0820.7520.7920.40-0.53%156,777
Dec 31, 202420.9321.1120.7520.9020.500.53%164,561
Dec 30, 202421.0121.1120.7120.7920.40-1.05%169,939