Skip to main content
logo
Cohen & Steers REIT and Preferred Income Fund, Inc. (RNP)
NYSE: RNP · Real-Time Price · USD
20.34
+0.15 (0.74%)
At close: Jan 30, 2026, 4:00 PM EST
20.37
+0.03 (0.15%)
After-hours: Jan 30, 2026, 7:00 PM EST

RNP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202620.2720.3720.1220.3420.340.74%185,335
Jan 29, 202619.8520.2119.8520.1920.191.71%256,942
Jan 28, 202620.0720.0719.8419.8519.85-0.85%210,242
Jan 27, 202620.0620.0619.9820.0220.020.10%153,058
Jan 26, 202620.0820.1319.9520.0020.00-0.10%150,044
Jan 23, 202619.9720.0819.9420.0220.02-0.10%129,696
Jan 22, 202620.2220.2720.0020.0420.04-0.74%122,963
Jan 21, 202620.2520.2820.0920.1920.190.35%139,165
Jan 20, 202620.2520.2520.0120.1220.12-0.94%257,501
Jan 16, 202620.4420.5520.2720.3120.31-0.49%505,430
Jan 15, 202620.3320.5020.3320.4120.410.47%187,758
Jan 14, 202620.2020.3920.1220.3220.320.57%150,020
Jan 13, 202620.1320.2820.0320.2020.20-0.20%150,519
Jan 12, 202620.2020.3720.1720.2420.100.10%167,897
Jan 9, 202620.2020.3020.1820.2220.080.40%90,736
Jan 8, 202619.9520.1819.9520.1420.000.50%111,393
Jan 7, 202620.3220.3219.9520.0419.91-1.04%241,087
Jan 6, 202620.2120.2620.0920.2520.110.55%289,396
Jan 5, 202619.9820.1819.8520.1420.000.90%231,871
Jan 2, 202619.8620.0419.7419.9619.830.50%176,933
Dec 31, 202520.0920.1019.8519.8619.73-0.85%168,630
Dec 30, 202519.8020.0519.8020.0319.901.42%283,301
Dec 29, 202519.7119.8919.6719.7519.62-0.10%303,612
Dec 26, 202519.7519.7919.6519.7719.640.15%175,229
Dec 24, 202519.6219.7519.5719.7419.610.87%98,990
Dec 23, 202519.5419.5919.4719.5719.440.36%230,969
Dec 22, 202519.5019.5519.3619.5019.37-0.31%530,590
Dec 19, 202519.7619.8019.5519.5619.43-0.81%357,343
Dec 18, 202519.8919.8919.6219.7219.59-0.15%142,613
Dec 17, 202519.5519.7919.5419.7519.620.97%255,583
Dec 16, 202519.6219.7419.4819.5619.43-0.31%417,048
Dec 15, 202519.4419.6419.4019.6219.491.03%280,136
Dec 12, 202519.4019.6019.2719.4219.29-0.15%200,111
Dec 11, 202519.5019.6619.3519.4519.32-0.36%343,979
Dec 10, 202519.6319.6719.4619.5219.39-0.61%310,646
Dec 9, 202519.7519.9019.6119.6419.51-1.70%239,401
Dec 8, 202520.0720.1019.9019.9819.71-0.89%221,407
Dec 5, 202520.3220.4120.1520.1619.89-0.79%218,242
Dec 4, 202520.5420.6720.3020.3220.05-1.07%173,160
Dec 3, 202520.4220.5620.4120.5420.260.39%88,017
Dec 2, 202520.6720.8020.4120.4620.18-1.02%140,940
Dec 1, 202520.8020.8420.6520.6720.39-0.58%151,777
Nov 28, 202520.6320.8120.6320.7920.510.78%86,332
Nov 26, 202520.4220.7320.4120.6320.350.98%87,910
Nov 25, 202520.1820.5020.1720.4320.150.89%119,167
Nov 24, 202520.4020.4520.2520.2519.98-0.15%116,551
Nov 21, 202519.9820.2819.9820.2820.011.65%137,201
Nov 20, 202520.1320.3519.9519.9519.68-0.45%160,554
Nov 19, 202520.3120.5520.0420.0419.77-1.76%152,656
Nov 18, 202520.4120.5020.2820.4020.120.25%135,268