Cohen & Steers REIT and Preferred Income Fund, Inc. (RNP)
NYSE: RNP · Real-Time Price · USD
22.25
+0.13 (0.59%)
Sep 5, 2025, 3:05 PM - Market open
RNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.17 | 22.38 | 22.17 | 22.29 | - | 0.78% | 47,377 |
| Sep 4, 2025 | 21.97 | 22.35 | 21.97 | 22.12 | 22.12 | 0.73% | 62,052 |
| Sep 3, 2025 | 22.09 | 22.28 | 21.96 | 21.96 | 21.96 | -0.77% | 71,980 |
| Sep 2, 2025 | 22.09 | 22.31 | 22.08 | 22.13 | 22.13 | -1.07% | 75,498 |
| Aug 29, 2025 | 22.34 | 22.43 | 22.28 | 22.37 | 22.37 | -0.27% | 91,556 |
| Aug 28, 2025 | 22.39 | 22.43 | 22.22 | 22.43 | 22.43 | 0.40% | 101,080 |
| Aug 27, 2025 | 22.37 | 22.50 | 22.30 | 22.34 | 22.34 | 0.09% | 67,823 |
| Aug 26, 2025 | 22.49 | 22.53 | 22.23 | 22.32 | 22.32 | -0.40% | 74,927 |
| Aug 25, 2025 | 22.55 | 22.55 | 22.32 | 22.41 | 22.41 | -0.27% | 85,599 |
| Aug 22, 2025 | 22.08 | 22.47 | 22.08 | 22.47 | 22.47 | 1.86% | 86,610 |
| Aug 21, 2025 | 22.17 | 22.17 | 22.04 | 22.06 | 22.06 | -0.45% | 47,510 |
| Aug 20, 2025 | 22.09 | 22.22 | 22.09 | 22.16 | 22.16 | 0.41% | 99,270 |
| Aug 19, 2025 | 21.91 | 22.14 | 21.91 | 22.07 | 22.07 | 0.96% | 80,581 |
| Aug 18, 2025 | 21.85 | 22.11 | 21.85 | 21.86 | 21.86 | -0.32% | 92,145 |
| Aug 15, 2025 | 21.91 | 22.18 | 21.91 | 21.93 | 21.93 | 0.09% | 56,322 |
| Aug 14, 2025 | 22.05 | 22.10 | 21.86 | 21.91 | 21.91 | -0.86% | 80,775 |
| Aug 13, 2025 | 21.89 | 22.15 | 21.72 | 22.10 | 22.10 | 1.05% | 330,377 |
| Aug 12, 2025 | 22.17 | 22.17 | 21.85 | 21.87 | 21.87 | -1.22% | 119,641 |
| Aug 11, 2025 | 22.13 | 22.15 | 21.91 | 22.14 | 22.00 | 0.54% | 186,071 |
| Aug 8, 2025 | 22.03 | 22.21 | 22.00 | 22.02 | 21.88 | -0.09% | 73,780 |
| Aug 7, 2025 | 22.01 | 22.22 | 22.00 | 22.04 | 21.90 | 0.18% | 66,380 |
| Aug 6, 2025 | 22.07 | 22.21 | 22.00 | 22.00 | 21.86 | -0.59% | 73,752 |
| Aug 5, 2025 | 21.97 | 22.16 | 21.95 | 22.13 | 21.99 | 0.45% | 64,588 |
| Aug 4, 2025 | 22.12 | 22.19 | 22.01 | 22.03 | 21.89 | -0.32% | 134,516 |
| Aug 1, 2025 | 22.16 | 22.22 | 22.06 | 22.10 | 21.96 | -0.81% | 62,088 |
| Jul 31, 2025 | 22.43 | 22.44 | 22.20 | 22.28 | 22.14 | -0.54% | 133,602 |
| Jul 30, 2025 | 22.41 | 22.54 | 22.31 | 22.40 | 22.26 | 0.09% | 92,100 |
| Jul 29, 2025 | 22.36 | 22.43 | 22.30 | 22.38 | 22.24 | -0.18% | 70,605 |
| Jul 28, 2025 | 22.60 | 22.62 | 22.33 | 22.42 | 22.28 | -0.97% | 102,913 |
| Jul 25, 2025 | 22.78 | 22.78 | 22.57 | 22.64 | 22.50 | -0.18% | 47,751 |
| Jul 24, 2025 | 22.63 | 22.77 | 22.63 | 22.68 | 22.54 | 0.22% | 65,929 |
| Jul 23, 2025 | 22.71 | 22.75 | 22.50 | 22.63 | 22.49 | -0.09% | 89,465 |
| Jul 22, 2025 | 22.33 | 22.69 | 22.33 | 22.65 | 22.51 | 1.34% | 132,055 |
| Jul 21, 2025 | 22.46 | 22.56 | 22.31 | 22.35 | 22.21 | -0.36% | 160,191 |
| Jul 18, 2025 | 22.47 | 22.62 | 22.40 | 22.43 | 22.29 | -0.18% | 77,232 |
| Jul 17, 2025 | 22.57 | 22.70 | 22.46 | 22.47 | 22.33 | -0.71% | 107,345 |
| Jul 16, 2025 | 22.67 | 22.75 | 22.53 | 22.63 | 22.49 | -0.26% | 105,786 |
| Jul 15, 2025 | 22.82 | 22.83 | 22.56 | 22.69 | 22.55 | -1.00% | 115,766 |
| Jul 14, 2025 | 22.81 | 22.96 | 22.79 | 22.92 | 22.64 | -0.26% | 113,022 |
| Jul 11, 2025 | 22.84 | 22.99 | 22.67 | 22.98 | 22.70 | 0.61% | 81,110 |
| Jul 10, 2025 | 22.78 | 22.87 | 22.60 | 22.84 | 22.56 | 0.53% | 70,574 |
| Jul 9, 2025 | 22.75 | 22.77 | 22.56 | 22.72 | 22.45 | 0.44% | 76,503 |
| Jul 8, 2025 | 22.58 | 22.85 | 22.56 | 22.62 | 22.35 | 0.31% | 63,054 |
| Jul 7, 2025 | 22.71 | 22.80 | 22.51 | 22.55 | 22.28 | -1.40% | 134,341 |
| Jul 3, 2025 | 22.83 | 22.94 | 22.73 | 22.87 | 22.59 | 0.18% | 46,840 |
| Jul 2, 2025 | 22.87 | 22.88 | 22.70 | 22.83 | 22.55 | 0.04% | 69,376 |
| Jul 1, 2025 | 22.75 | 22.89 | 22.52 | 22.82 | 22.54 | 0.22% | 109,523 |
| Jun 30, 2025 | 22.70 | 22.77 | 22.45 | 22.77 | 22.49 | 0.62% | 154,126 |
| Jun 27, 2025 | 22.30 | 22.72 | 22.26 | 22.63 | 22.36 | 1.85% | 96,021 |
| Jun 26, 2025 | 22.30 | 22.34 | 22.01 | 22.22 | 21.95 | -0.40% | 73,681 |