Cohen & Steers REIT and Preferred Income Fund, Inc. (RNP)
NYSE: RNP · Real-Time Price · USD
20.59
-0.03 (-0.15%)
At close: Jul 10, 2026, 4:00 PM EDT
20.56
-0.03 (-0.15%)
After-hours: Jul 10, 2026, 7:00 PM EDT
RNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 20.68 | 20.74 | 20.46 | 20.59 | 20.59 | -0.15% | 109,648 |
| Jul 9, 2026 | 20.48 | 20.77 | 20.46 | 20.62 | 20.62 | 0.68% | 71,145 |
| Jul 8, 2026 | 20.70 | 20.70 | 20.45 | 20.48 | 20.48 | -1.44% | 82,486 |
| Jul 7, 2026 | 20.66 | 20.87 | 20.66 | 20.78 | 20.78 | 1.07% | 76,104 |
| Jul 6, 2026 | 20.72 | 20.78 | 20.52 | 20.56 | 20.56 | -0.44% | 92,395 |
| Jul 2, 2026 | 20.59 | 20.69 | 20.54 | 20.65 | 20.65 | 0.44% | 98,548 |
| Jul 1, 2026 | 20.25 | 20.62 | 20.25 | 20.56 | 20.56 | 1.28% | 200,768 |
| Jun 30, 2026 | 20.51 | 20.55 | 20.27 | 20.30 | 20.30 | -1.31% | 142,005 |
| Jun 29, 2026 | 20.63 | 20.79 | 20.36 | 20.57 | 20.57 | 0.78% | 140,638 |
| Jun 26, 2026 | 20.30 | 20.47 | 20.30 | 20.41 | 20.41 | 0.99% | 89,852 |
| Jun 25, 2026 | 20.30 | 20.50 | 20.18 | 20.21 | 20.21 | -0.54% | 149,451 |
| Jun 24, 2026 | 20.35 | 20.42 | 20.26 | 20.32 | 20.32 | -0.49% | 95,978 |
| Jun 23, 2026 | 20.06 | 20.42 | 20.05 | 20.42 | 20.42 | 1.74% | 105,540 |
| Jun 22, 2026 | 19.96 | 20.19 | 19.92 | 20.07 | 20.07 | 1.01% | 125,666 |
| Jun 18, 2026 | 19.97 | 20.21 | 19.86 | 19.87 | 19.87 | -0.25% | 143,012 |
| Jun 17, 2026 | 20.50 | 20.53 | 19.91 | 19.92 | 19.92 | -2.83% | 167,285 |
| Jun 16, 2026 | 20.53 | 20.77 | 20.42 | 20.50 | 20.50 | 0.24% | 61,275 |
| Jun 15, 2026 | 20.64 | 20.73 | 20.39 | 20.45 | 20.45 | -0.29% | 239,606 |
| Jun 12, 2026 | 20.55 | 20.70 | 20.40 | 20.51 | 20.51 | -0.05% | 178,887 |
| Jun 11, 2026 | 20.50 | 20.65 | 20.43 | 20.52 | 20.52 | 0.54% | 206,371 |
| Jun 10, 2026 | 20.92 | 21.05 | 20.30 | 20.41 | 20.41 | -2.16% | 606,160 |
| Jun 9, 2026 | 20.41 | 20.97 | 20.41 | 20.86 | 20.86 | 1.84% | 132,974 |
| Jun 8, 2026 | 20.96 | 21.08 | 20.60 | 20.62 | 20.48 | -1.34% | 76,012 |
| Jun 5, 2026 | 20.88 | 21.33 | 20.88 | 20.90 | 20.76 | -0.05% | 70,945 |
| Jun 4, 2026 | 20.85 | 20.95 | 20.80 | 20.91 | 20.77 | 0.63% | 88,070 |
| Jun 3, 2026 | 20.75 | 20.91 | 20.75 | 20.78 | 20.64 | 0.05% | 77,246 |
| Jun 2, 2026 | 20.75 | 20.88 | 20.67 | 20.77 | 20.63 | 0.10% | 78,946 |
| Jun 1, 2026 | 20.94 | 21.04 | 20.75 | 20.75 | 20.61 | -1.38% | 104,905 |
| May 29, 2026 | 21.11 | 21.18 | 20.86 | 21.04 | 20.90 | 0.14% | 137,883 |
| May 28, 2026 | 20.80 | 21.03 | 20.68 | 21.01 | 20.87 | 1.01% | 111,398 |
| May 27, 2026 | 20.81 | 20.98 | 20.70 | 20.80 | 20.66 | -0.05% | 64,511 |
| May 26, 2026 | 20.83 | 20.99 | 20.79 | 20.81 | 20.67 | 0.14% | 114,007 |
| May 22, 2026 | 20.86 | 20.95 | 20.67 | 20.78 | 20.64 | 0.19% | 77,803 |
| May 21, 2026 | 20.69 | 20.82 | 20.58 | 20.74 | 20.60 | -0.38% | 86,959 |
| May 20, 2026 | 20.54 | 20.88 | 20.54 | 20.82 | 20.68 | 1.12% | 76,968 |
| May 19, 2026 | 20.62 | 20.76 | 20.49 | 20.59 | 20.45 | -0.15% | 45,665 |
| May 18, 2026 | 20.57 | 20.76 | 20.50 | 20.62 | 20.48 | 1.03% | 59,787 |
| May 15, 2026 | 20.67 | 20.68 | 20.40 | 20.41 | 20.28 | -1.92% | 85,317 |
| May 14, 2026 | 20.84 | 21.11 | 20.81 | 20.81 | 20.67 | -0.14% | 89,559 |
| May 13, 2026 | 21.00 | 21.10 | 20.80 | 20.84 | 20.70 | -1.09% | 80,480 |
| May 12, 2026 | 21.10 | 21.10 | 20.93 | 21.07 | 20.93 | 0.12% | 67,143 |
| May 11, 2026 | 21.38 | 21.44 | 21.13 | 21.18 | 20.91 | -0.66% | 101,280 |
| May 8, 2026 | 21.21 | 21.39 | 21.21 | 21.32 | 21.04 | 0.47% | 41,927 |
| May 7, 2026 | 21.32 | 21.36 | 21.16 | 21.22 | 20.94 | -0.14% | 70,272 |
| May 6, 2026 | 21.11 | 21.32 | 21.02 | 21.25 | 20.97 | 1.14% | 69,746 |
| May 5, 2026 | 21.01 | 21.08 | 20.91 | 21.01 | 20.74 | 0.29% | 45,469 |
| May 4, 2026 | 21.13 | 21.19 | 20.87 | 20.95 | 20.68 | -0.62% | 57,147 |
| May 1, 2026 | 21.09 | 21.20 | 21.00 | 21.08 | 20.81 | 0.19% | 118,221 |
| Apr 30, 2026 | 20.75 | 21.10 | 20.63 | 21.04 | 20.77 | 1.45% | 132,599 |
| Apr 29, 2026 | 20.68 | 20.80 | 20.56 | 20.74 | 20.47 | -0.10% | 109,108 |