Cohen & Steers REIT and Preferred Income Fund, Inc. (RNP)
NYSE: RNP · Real-Time Price · USD
19.76
+0.29 (1.49%)
At close: Mar 31, 2026, 4:00 PM EDT
19.65
-0.11 (-0.56%)
After-hours: Mar 31, 2026, 7:00 PM EDT
RNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 19.74 | 20.04 | 19.60 | 19.76 | 19.76 | 1.49% | 207,135 |
| Mar 30, 2026 | 19.45 | 19.70 | 19.35 | 19.47 | 19.47 | 0.62% | 206,008 |
| Mar 27, 2026 | 19.45 | 19.62 | 19.34 | 19.35 | 19.35 | -1.28% | 93,506 |
| Mar 26, 2026 | 19.74 | 19.92 | 19.60 | 19.60 | 19.60 | -0.86% | 88,515 |
| Mar 25, 2026 | 19.79 | 19.81 | 19.60 | 19.77 | 19.77 | 1.23% | 93,404 |
| Mar 24, 2026 | 19.69 | 19.84 | 19.53 | 19.53 | 19.53 | -1.56% | 95,524 |
| Mar 23, 2026 | 20.02 | 20.07 | 19.79 | 19.84 | 19.84 | 0.56% | 58,132 |
| Mar 20, 2026 | 20.49 | 20.49 | 19.68 | 19.73 | 19.73 | -3.38% | 131,250 |
| Mar 19, 2026 | 20.52 | 20.65 | 20.34 | 20.42 | 20.42 | -1.02% | 82,902 |
| Mar 18, 2026 | 20.82 | 20.82 | 20.59 | 20.63 | 20.63 | -0.96% | 83,264 |
| Mar 17, 2026 | 20.77 | 20.94 | 20.71 | 20.83 | 20.83 | 0.87% | 63,527 |
| Mar 16, 2026 | 20.75 | 20.98 | 20.65 | 20.65 | 20.65 | 0.05% | 122,925 |
| Mar 13, 2026 | 20.78 | 20.95 | 20.62 | 20.64 | 20.64 | -0.29% | 70,181 |
| Mar 12, 2026 | 20.76 | 20.84 | 20.66 | 20.70 | 20.70 | -0.96% | 46,063 |
| Mar 11, 2026 | 21.12 | 21.12 | 20.82 | 20.90 | 20.90 | -1.04% | 100,960 |
| Mar 10, 2026 | 21.19 | 21.31 | 21.03 | 21.12 | 21.12 | -0.61% | 82,423 |
| Mar 9, 2026 | 21.43 | 21.43 | 20.90 | 21.25 | 21.11 | -1.35% | 142,189 |
| Mar 6, 2026 | 21.63 | 21.68 | 21.45 | 21.54 | 21.40 | -0.83% | 91,841 |
| Mar 5, 2026 | 21.77 | 21.79 | 21.55 | 21.72 | 21.58 | -0.37% | 129,013 |
| Mar 4, 2026 | 21.67 | 21.85 | 21.52 | 21.80 | 21.66 | 0.28% | 123,132 |
| Mar 3, 2026 | 21.68 | 21.82 | 21.35 | 21.74 | 21.60 | -0.37% | 164,213 |
| Mar 2, 2026 | 21.63 | 21.86 | 21.50 | 21.82 | 21.68 | 0.51% | 190,531 |
| Feb 27, 2026 | 21.65 | 21.86 | 21.55 | 21.71 | 21.57 | 0.23% | 146,433 |
| Feb 26, 2026 | 21.62 | 21.68 | 21.54 | 21.66 | 21.52 | 0.93% | 124,321 |
| Feb 25, 2026 | 21.65 | 21.65 | 21.44 | 21.46 | 21.32 | -0.28% | 72,075 |
| Feb 24, 2026 | 21.62 | 21.63 | 21.46 | 21.52 | 21.38 | 0.05% | 140,971 |
| Feb 23, 2026 | 21.50 | 21.65 | 21.42 | 21.51 | 21.37 | 0.05% | 173,651 |
| Feb 20, 2026 | 21.47 | 21.62 | 21.30 | 21.50 | 21.36 | 0.51% | 116,922 |
| Feb 19, 2026 | 21.32 | 21.47 | 21.20 | 21.39 | 21.25 | 0.23% | 116,163 |
| Feb 18, 2026 | 21.74 | 21.74 | 21.34 | 21.34 | 21.20 | -1.48% | 102,233 |
| Feb 17, 2026 | 21.49 | 21.67 | 21.38 | 21.66 | 21.52 | 0.93% | 125,053 |
| Feb 13, 2026 | 21.29 | 21.49 | 21.18 | 21.46 | 21.32 | 1.51% | 131,608 |
| Feb 12, 2026 | 21.20 | 21.38 | 21.08 | 21.14 | 21.00 | 0.52% | 183,622 |
| Feb 11, 2026 | 21.16 | 21.20 | 21.00 | 21.03 | 20.90 | -0.43% | 176,947 |
| Feb 10, 2026 | 20.95 | 21.23 | 20.95 | 21.12 | 20.98 | 0.28% | 111,158 |
| Feb 9, 2026 | 20.94 | 21.07 | 20.64 | 21.06 | 20.79 | 0.86% | 198,803 |
| Feb 6, 2026 | 20.65 | 20.91 | 20.65 | 20.88 | 20.61 | 1.36% | 125,147 |
| Feb 5, 2026 | 20.64 | 20.66 | 20.48 | 20.60 | 20.34 | -0.15% | 198,600 |
| Feb 4, 2026 | 20.48 | 20.72 | 20.39 | 20.63 | 20.37 | 1.38% | 140,783 |
| Feb 3, 2026 | 20.40 | 20.45 | 20.17 | 20.35 | 20.09 | -0.20% | 256,533 |
| Feb 2, 2026 | 20.40 | 20.56 | 20.36 | 20.39 | 20.13 | 0.25% | 204,770 |
| Jan 30, 2026 | 20.27 | 20.37 | 20.12 | 20.34 | 20.08 | 0.74% | 185,933 |
| Jan 29, 2026 | 19.85 | 20.21 | 19.85 | 20.19 | 19.93 | 1.71% | 257,095 |
| Jan 28, 2026 | 20.07 | 20.07 | 19.84 | 19.85 | 19.60 | -0.85% | 210,242 |
| Jan 27, 2026 | 20.06 | 20.06 | 19.98 | 20.02 | 19.76 | 0.10% | 153,058 |
| Jan 26, 2026 | 20.08 | 20.13 | 19.95 | 20.00 | 19.74 | -0.10% | 150,044 |
| Jan 23, 2026 | 19.97 | 20.08 | 19.94 | 20.02 | 19.76 | -0.10% | 129,896 |
| Jan 22, 2026 | 20.22 | 20.27 | 20.00 | 20.04 | 19.78 | -0.74% | 122,963 |
| Jan 21, 2026 | 20.25 | 20.28 | 20.09 | 20.19 | 19.93 | 0.35% | 139,269 |
| Jan 20, 2026 | 20.25 | 20.25 | 20.01 | 20.12 | 19.86 | -0.94% | 257,501 |