Cohen & Steers REIT and Preferred Income Fund, Inc. (RNP)
NYSE: RNP · Real-Time Price · USD
19.30
-0.25 (-1.28%)
At close: Sep 18, 2026, 4:00 PM EDT
19.53
+0.23 (1.19%)
After-hours: Sep 18, 2026, 7:50 PM EDT
RNP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19.60 | 19.60 | 19.30 | 19.30 | 19.30 | -1.28% | 141,711 |
| Sep 17, 2026 | 19.55 | 19.69 | 19.49 | 19.55 | 19.55 | 0.77% | 134,049 |
| Sep 16, 2026 | 19.44 | 19.61 | 19.34 | 19.40 | 19.40 | -0.46% | 105,727 |
| Sep 15, 2026 | 19.51 | 19.51 | 19.32 | 19.49 | 19.49 | -0.10% | 178,692 |
| Sep 14, 2026 | 19.67 | 19.76 | 19.50 | 19.51 | 19.51 | -0.81% | 126,185 |
| Sep 11, 2026 | 19.65 | 19.74 | 19.63 | 19.67 | 19.67 | 0.31% | 90,639 |
| Sep 10, 2026 | 19.75 | 19.88 | 19.59 | 19.61 | 19.61 | -1.16% | 96,501 |
| Sep 9, 2026 | 19.87 | 19.90 | 19.78 | 19.84 | 19.84 | -0.25% | 219,354 |
| Sep 8, 2026 | 19.97 | 20.05 | 19.89 | 19.89 | 19.89 | -0.47% | 109,933 |
| Sep 4, 2026 | 20.19 | 20.30 | 20.12 | 20.12 | 19.98 | -0.54% | 57,903 |
| Sep 3, 2026 | 20.15 | 20.29 | 20.10 | 20.23 | 20.09 | 0.65% | 77,579 |
| Sep 2, 2026 | 20.30 | 20.30 | 20.03 | 20.10 | 19.96 | -0.25% | 79,117 |
| Sep 1, 2026 | 20.02 | 20.23 | 20.01 | 20.15 | 20.01 | 0.10% | 143,643 |
| Aug 31, 2026 | 20.40 | 20.40 | 20.10 | 20.13 | 19.99 | -1.13% | 183,511 |
| Aug 28, 2026 | 20.38 | 20.41 | 20.29 | 20.36 | 20.22 | 0.30% | 102,419 |
| Aug 27, 2026 | 20.38 | 20.41 | 20.28 | 20.30 | 20.16 | -0.98% | 95,107 |
| Aug 26, 2026 | 20.41 | 20.52 | 20.41 | 20.50 | 20.36 | 0.20% | 152,610 |
| Aug 25, 2026 | 20.34 | 20.47 | 20.28 | 20.46 | 20.32 | 1.04% | 116,738 |
| Aug 24, 2026 | 20.31 | 20.50 | 20.25 | 20.25 | 20.11 | -0.15% | 131,547 |
| Aug 21, 2026 | 20.42 | 20.52 | 20.28 | 20.28 | 20.14 | -0.34% | 93,983 |
| Aug 20, 2026 | 20.50 | 20.54 | 20.29 | 20.35 | 20.21 | -0.83% | 114,863 |
| Aug 19, 2026 | 20.45 | 20.55 | 20.39 | 20.52 | 20.38 | 0.84% | 52,075 |
| Aug 18, 2026 | 20.42 | 20.54 | 20.34 | 20.35 | 20.21 | -0.49% | 85,253 |
| Aug 17, 2026 | 20.59 | 20.61 | 20.34 | 20.45 | 20.31 | -0.44% | 84,864 |
| Aug 14, 2026 | 20.50 | 20.58 | 20.48 | 20.54 | 20.40 | 0.20% | 59,860 |
| Aug 13, 2026 | 20.31 | 20.52 | 20.31 | 20.50 | 20.36 | 0.79% | 103,149 |
| Aug 12, 2026 | 20.24 | 20.35 | 20.20 | 20.34 | 20.20 | 0.54% | 105,890 |
| Aug 11, 2026 | 20.29 | 20.36 | 20.23 | 20.23 | 20.09 | -0.27% | 84,221 |
| Aug 10, 2026 | 20.63 | 20.63 | 20.38 | 20.42 | 20.15 | -0.92% | 118,891 |
| Aug 7, 2026 | 20.46 | 20.66 | 20.45 | 20.61 | 20.33 | 0.98% | 105,669 |
| Aug 6, 2026 | 20.60 | 20.63 | 20.39 | 20.41 | 20.14 | -0.92% | 67,639 |
| Aug 5, 2026 | 20.53 | 20.60 | 20.42 | 20.60 | 20.32 | 0.44% | 121,375 |
| Aug 4, 2026 | 20.51 | 20.56 | 20.34 | 20.51 | 20.24 | - | 114,307 |
| Aug 3, 2026 | 20.51 | 20.64 | 20.45 | 20.51 | 20.24 | 0.29% | 116,698 |
| Jul 31, 2026 | 20.62 | 20.64 | 20.45 | 20.45 | 20.18 | -0.68% | 104,554 |
| Jul 30, 2026 | 20.72 | 20.72 | 20.42 | 20.59 | 20.31 | -0.10% | 131,411 |
| Jul 29, 2026 | 20.76 | 20.78 | 20.55 | 20.61 | 20.33 | -0.63% | 72,527 |
| Jul 28, 2026 | 20.78 | 20.92 | 20.70 | 20.74 | 20.46 | -0.05% | 49,302 |
| Jul 27, 2026 | 20.75 | 20.85 | 20.61 | 20.75 | 20.47 | 0.48% | 80,733 |
| Jul 24, 2026 | 20.42 | 20.79 | 20.42 | 20.65 | 20.37 | 1.32% | 101,261 |
| Jul 23, 2026 | 20.51 | 20.60 | 20.38 | 20.38 | 20.11 | -0.68% | 69,055 |
| Jul 22, 2026 | 20.64 | 20.66 | 20.50 | 20.52 | 20.25 | -0.39% | 99,928 |
| Jul 21, 2026 | 20.68 | 20.68 | 20.54 | 20.60 | 20.32 | 0.15% | 62,386 |
| Jul 20, 2026 | 20.65 | 20.71 | 20.51 | 20.57 | 20.29 | -0.15% | 69,733 |
| Jul 17, 2026 | 20.78 | 20.87 | 20.55 | 20.60 | 20.32 | -0.53% | 108,020 |
| Jul 16, 2026 | 20.59 | 20.75 | 20.48 | 20.71 | 20.43 | 0.98% | 93,103 |
| Jul 15, 2026 | 20.58 | 20.70 | 20.40 | 20.51 | 20.24 | -0.05% | 84,765 |
| Jul 14, 2026 | 20.59 | 20.65 | 20.40 | 20.52 | 20.25 | 0.03% | 78,124 |
| Jul 13, 2026 | 20.61 | 20.84 | 20.60 | 20.65 | 20.24 | 0.29% | 118,337 |
| Jul 10, 2026 | 20.68 | 20.74 | 20.46 | 20.59 | 20.18 | -0.15% | 109,648 |