Cohen & Steers REIT and Preferred Income Fund, Inc. (RNP)
NYSE: RNP · Real-Time Price · USD
18.56
+0.41 (2.26%)
At close: Oct 9, 2026, 4:00 PM EDT
18.65
+0.09 (0.48%)
After-hours: Oct 9, 2026, 7:30 PM EDT
RNP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 18.68 | 18.68 | 18.20 | 18.56 | 18.56 | 2.26% | 150,226 |
| Oct 8, 2026 | 18.14 | 18.26 | 18.01 | 18.15 | 18.15 | 0.06% | 141,498 |
| Oct 7, 2026 | 18.30 | 18.42 | 18.10 | 18.14 | 18.14 | -1.14% | 156,738 |
| Oct 6, 2026 | 18.14 | 18.38 | 18.13 | 18.35 | 18.35 | 1.33% | 146,746 |
| Oct 5, 2026 | 18.40 | 18.45 | 18.11 | 18.11 | 18.11 | -2.27% | 229,514 |
| Oct 2, 2026 | 18.60 | 18.75 | 18.47 | 18.53 | 18.53 | 0.05% | 140,708 |
| Oct 1, 2026 | 18.64 | 18.64 | 18.46 | 18.52 | 18.52 | -0.70% | 143,543 |
| Sep 30, 2026 | 18.99 | 18.99 | 18.59 | 18.65 | 18.65 | -1.11% | 227,340 |
| Sep 29, 2026 | 18.78 | 18.94 | 18.67 | 18.86 | 18.86 | 0.59% | 129,648 |
| Sep 28, 2026 | 18.90 | 18.99 | 18.64 | 18.75 | 18.75 | -0.95% | 162,141 |
| Sep 25, 2026 | 19.00 | 19.05 | 18.88 | 18.93 | 18.93 | -0.37% | 123,980 |
| Sep 24, 2026 | 19.01 | 19.18 | 19.00 | 19.00 | 19.00 | -0.31% | 111,674 |
| Sep 23, 2026 | 19.36 | 19.41 | 19.06 | 19.06 | 19.06 | -1.90% | 95,943 |
| Sep 22, 2026 | 19.46 | 19.53 | 19.36 | 19.43 | 19.43 | - | 129,807 |
| Sep 21, 2026 | 19.35 | 19.49 | 19.31 | 19.43 | 19.43 | 0.67% | 101,317 |
| 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 |