Cohen & Steers REIT and Preferred Income Fund, Inc. (RNP)
NYSE: RNP · Real-Time Price · USD
19.87
-0.05 (-0.25%)
At close: Jun 18, 2026, 4:00 PM EDT
19.96
+0.09 (0.45%)
After-hours: Jun 18, 2026, 7:00 PM EDT
RNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 20.62 | 20.80 | 20.55 | 20.76 | 20.49 | 0.44% | 81,071 |
| Apr 27, 2026 | 20.77 | 20.81 | 20.62 | 20.67 | 20.40 | -0.05% | 92,974 |
| Apr 24, 2026 | 20.70 | 20.83 | 20.62 | 20.68 | 20.41 | 0.10% | 76,856 |
| Apr 23, 2026 | 20.64 | 20.80 | 20.51 | 20.66 | 20.39 | 0.49% | 82,754 |
| Apr 22, 2026 | 20.80 | 20.90 | 20.45 | 20.56 | 20.29 | -0.72% | 75,578 |
| Apr 21, 2026 | 21.13 | 21.13 | 20.71 | 20.71 | 20.44 | -1.89% | 70,766 |
| Apr 20, 2026 | 21.02 | 21.15 | 20.95 | 21.11 | 20.84 | 0.38% | 74,468 |
| Apr 17, 2026 | 20.87 | 21.10 | 20.86 | 21.03 | 20.76 | 1.20% | 82,514 |
| Apr 16, 2026 | 20.68 | 20.86 | 20.67 | 20.78 | 20.51 | 0.68% | 89,348 |
| Apr 15, 2026 | 20.66 | 20.75 | 20.57 | 20.64 | 20.37 | -0.10% | 85,810 |
| Apr 14, 2026 | 20.62 | 20.84 | 20.56 | 20.66 | 20.39 | -0.02% | 163,637 |
| Apr 13, 2026 | 20.87 | 20.87 | 20.62 | 20.80 | 20.40 | -0.34% | 89,940 |
| Apr 10, 2026 | 20.92 | 20.97 | 20.85 | 20.87 | 20.46 | 0.10% | 42,861 |
| Apr 9, 2026 | 20.48 | 21.02 | 20.47 | 20.85 | 20.44 | 1.71% | 79,944 |