Skip to main content
Cohen & Steers REIT and Preferred Income Fund, Inc. (RNP)
NYSE: RNP · Real-Time Price · USD
20.52
-0.13 (-0.63%)
Jan 7, 2025, 4:00 PM EST - Market closed

RNP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202520.8020.8920.5020.5220.52-0.63%143,754
Jan 6, 202520.9721.1120.6520.6520.65-1.43%204,688
Jan 3, 202520.7921.0320.7920.9520.950.77%164,303
Jan 2, 202520.9921.0820.7520.7920.79-0.53%156,777
Dec 31, 202420.9321.1120.7520.9020.900.53%164,561
Dec 30, 202421.0121.1120.7120.7920.79-1.05%169,939
Dec 27, 202421.0721.2520.9921.0121.01-0.80%114,793
Dec 26, 202421.3021.4621.0321.1821.18-1.03%152,365
Dec 24, 202421.1621.4821.1621.4021.401.47%69,703
Dec 23, 202420.9821.3520.9621.0921.090.57%109,798
Dec 20, 202420.6821.1420.6820.9720.971.40%126,385
Dec 19, 202420.7721.1120.6520.6820.68-0.48%179,491
Dec 18, 202421.5321.7720.7720.7820.78-3.66%154,135
Dec 17, 202421.7521.9021.5721.5721.57-0.74%90,735
Dec 16, 202421.8122.1721.6521.7321.73-0.46%151,297
Dec 13, 202421.8522.0121.7621.8321.83-0.27%80,142
Dec 12, 202421.9322.1521.8621.8921.89-0.59%115,231
Dec 11, 202422.2022.2421.9522.0222.02-0.72%113,765
Dec 10, 202422.4622.5322.1122.1822.18-1.86%90,579
Dec 9, 202422.7222.8322.5122.6022.46-0.53%101,301
Dec 6, 202423.0823.1422.5822.7222.58-0.79%102,306
Dec 5, 202423.0023.0522.8322.9022.760.35%91,205
Dec 4, 202422.9923.0722.7622.8222.68-0.48%75,298
Dec 3, 202422.9123.0722.8722.9322.790.26%71,330
Dec 2, 202423.1923.3122.7322.8722.73-1.89%144,068
Nov 29, 202423.4923.5023.1623.3123.170.21%76,207
Nov 27, 202422.8523.2722.7823.2623.121.79%97,254
Nov 26, 202422.8522.9522.7522.8522.71-0.09%78,745
Nov 25, 202423.0023.2222.8022.8722.73-0.39%120,307
Nov 22, 202422.7722.9622.7722.9622.820.83%62,785
Nov 21, 202422.6022.8222.5022.7722.630.71%85,409
Nov 20, 202422.7522.7522.5922.6122.47-0.66%47,579
Nov 19, 202422.3822.8022.2322.7622.621.61%82,780
Nov 18, 202422.1722.4722.1322.4022.261.04%112,556
Nov 15, 202422.1322.3422.0822.1722.040.05%73,970
Nov 14, 202422.5822.6522.1422.1622.03-1.86%76,876
Nov 13, 202422.6222.8522.5022.5822.440.27%76,865
Nov 12, 202422.9923.0922.4622.5222.38-2.72%118,345
Nov 11, 202423.4523.4523.0923.1522.87-1.28%102,993
Nov 8, 202422.9123.5822.9123.4523.172.40%73,632
Nov 7, 202422.7423.1722.7422.9022.620.70%128,244
Nov 6, 202423.1923.2422.6722.7422.47-1.52%147,891
Nov 5, 202422.7123.1122.7123.0922.812.17%84,692
Nov 4, 202422.7922.8822.5322.6022.33-0.48%77,678
Nov 1, 202422.9623.2122.6922.7122.44-0.74%78,778
Oct 31, 202423.3123.3422.8822.8822.60-1.76%108,647
Oct 30, 202423.0223.4723.0223.2923.011.39%90,828
Oct 29, 202423.3523.4722.9422.9722.69-1.75%69,962
Oct 28, 202423.5023.6923.3223.3823.10-0.13%74,551
Oct 25, 202423.7023.8623.3823.4123.13-0.72%87,169
Oct 24, 202423.5623.6823.4223.5823.300.34%59,808
Oct 23, 202423.5123.6323.4123.5023.22-0.13%71,780
Oct 22, 202423.4523.5823.4523.5323.250.38%105,975
Oct 21, 202423.7023.7823.4123.4423.16-1.22%149,037
Oct 18, 202423.7723.8523.6223.7323.440.13%68,598
Oct 17, 202423.7423.8423.6023.7023.41-0.04%68,469
Oct 16, 202423.7023.8823.6623.7123.420.68%109,228
Oct 15, 202423.3523.6023.3523.5523.270.77%74,265
Oct 14, 202423.3023.4623.2923.3722.960.30%76,520
Oct 11, 202423.3123.4723.2623.3022.89-0.04%91,091
Oct 10, 202423.3023.4923.2923.3122.90-0.51%90,774
Oct 9, 202423.4423.4923.3423.4323.020.21%103,633
Oct 8, 202423.2023.4023.1123.3822.971.08%98,442
Oct 7, 202423.2023.2923.0123.1322.720.13%138,816
Oct 4, 202423.0523.1722.8123.1022.690.92%115,649
Oct 3, 202423.1723.2422.8522.8922.48-1.76%140,199
Oct 2, 202423.4023.4923.2723.3022.89-0.51%71,120
Oct 1, 202423.7823.7823.4223.4223.01-1.06%80,418
Sep 30, 202423.4723.7523.4623.6723.251.02%108,940
Sep 27, 202423.3523.5423.2423.4323.021.25%112,927
Sep 26, 202423.4323.6023.1223.1422.73-0.77%93,830
Sep 25, 202423.4823.6223.2923.3222.91-0.72%80,120
Sep 24, 202423.2123.5423.2123.4923.070.77%143,853
Sep 23, 202423.1523.5023.1523.3122.900.73%123,991
Sep 20, 202423.3023.4523.0123.1422.73-0.56%134,173
Sep 19, 202423.8023.8823.2523.2722.86-1.44%264,030
Sep 18, 202423.7724.0823.6123.6123.19-0.71%111,105
Sep 17, 202424.3824.4123.6623.7823.36-1.94%188,150
Sep 16, 202423.9524.3523.9124.2523.821.85%181,316
Sep 13, 202423.7523.8923.7123.8123.390.55%65,706
Sep 12, 202423.7823.8823.6223.6823.26-0.25%65,231
Sep 11, 202423.9423.9423.5423.7423.32-0.59%82,480
Sep 10, 202423.5523.9823.5323.8823.460.89%107,935
Sep 9, 202423.5123.7123.4623.6723.120.77%92,973
Sep 6, 202423.5623.7223.3523.4922.94-0.13%93,871
Sep 5, 202423.6923.7323.5223.5222.97-0.59%70,026
Sep 4, 202423.4123.7023.4123.6623.111.11%102,605
Sep 3, 202423.4723.5323.2923.4022.86-0.38%112,129
Aug 30, 202423.4723.6023.3523.4922.940.47%137,879
Aug 29, 202423.2323.4223.0923.3822.841.52%94,395
Aug 28, 202423.1923.3322.9623.0322.49-0.63%81,941
Aug 27, 202423.1623.2023.0723.1822.64-0.11%85,618
Aug 26, 202423.2323.3023.1223.2022.660.22%158,487
Aug 23, 202422.5523.1522.5423.1522.612.66%76,828
Aug 22, 202422.4822.5522.3722.5522.030.40%87,227
Aug 21, 202422.4622.5022.3122.4621.940.54%66,139
Aug 20, 202422.3722.4022.2022.3421.820.68%133,681
Aug 19, 202422.0522.2922.0022.1921.670.91%96,559
Aug 16, 202421.9222.0321.8721.9921.480.27%44,352
Aug 15, 202421.9922.0121.8521.9321.420.09%67,602