Skip to main content

Cohen & Steers REIT and Preferred Incm Fd, Inc. (NY: RNP )

22.65 +0.13 (+0.58%)
Streaming Delayed Price Updated: 1:27 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 22.99 23.09 22.46 22.52 118,345 -0.63(-2.72%)
Nov 11, 2024 23.45 23.45 23.09 23.15 102,993 -0.30(-1.28%)
Nov 08, 2024 22.91 23.58 22.91 23.45 73,632 +0.55(+2.40%)
Nov 07, 2024 22.74 23.17 22.74 22.90 128,244 +0.16(+0.70%)
Nov 06, 2024 23.19 23.24 22.67 22.74 147,891 -0.35(-1.52%)
Nov 05, 2024 22.71 23.11 22.71 23.09 84,692 +0.49(+2.17%)
Nov 04, 2024 22.79 22.88 22.53 22.60 77,651 -0.11(-0.48%)
Nov 01, 2024 22.96 23.21 22.69 22.71 78,778 -0.17(-0.74%)
Oct 31, 2024 23.31 23.34 22.88 22.88 108,647 -0.41(-1.76%)
Oct 30, 2024 23.02 23.47 23.02 23.29 90,828 +0.32(+1.39%)
Oct 29, 2024 23.35 23.47 22.94 22.97 69,962 -0.41(-1.75%)
Oct 28, 2024 23.50 23.69 23.32 23.38 74,551 -0.03(-0.13%)
Oct 25, 2024 23.70 23.86 23.38 23.41 87,169 -0.17(-0.72%)
Oct 24, 2024 23.56 23.68 23.42 23.58 59,808 +0.08(+0.34%)
Oct 23, 2024 23.51 23.63 23.41 23.50 71,780 -0.03(-0.13%)
Oct 22, 2024 23.45 23.58 23.45 23.53 105,975 +0.09(+0.38%)
Oct 21, 2024 23.70 23.78 23.41 23.44 149,037 -0.29(-1.22%)
Oct 18, 2024 23.77 23.85 23.62 23.73 68,598 +0.03(+0.13%)
Oct 17, 2024 23.74 23.84 23.60 23.70 68,469 -0.01(-0.04%)
Oct 16, 2024 23.70 23.88 23.66 23.71 109,228 +0.16(+0.68%)
Oct 15, 2024 23.35 23.60 23.35 23.55 74,265 +0.32(+1.36%)
Oct 14, 2024 23.16 23.32 23.15 23.23 76,967 +0.07(+0.30%)
Oct 11, 2024 23.17 23.33 23.12 23.16 91,624 -0.01(-0.04%)
Oct 10, 2024 23.16 23.35 23.15 23.17 91,305 -0.12(-0.51%)
Oct 09, 2024 23.30 23.35 23.20 23.29 104,234 +0.05(+0.21%)
Oct 08, 2024 23.07 23.26 22.98 23.24 99,018 +0.25(+1.08%)
Oct 07, 2024 23.07 23.15 22.88 23.00 139,628 +0.03(+0.13%)
Oct 04, 2024 22.92 23.04 22.68 22.97 115,219 +0.21(+0.92%)
Oct 03, 2024 23.04 23.10 22.72 22.76 141,019 -0.41(-1.76%)
Oct 02, 2024 23.26 23.36 23.13 23.16 71,536 -0.12(-0.51%)
Oct 01, 2024 23.64 23.64 23.28 23.28 80,888 -0.25(-1.06%)
Sep 30, 2024 23.33 23.61 23.32 23.53 109,572 +0.24(+1.02%)
Sep 27, 2024 23.21 23.40 23.10 23.29 113,588 +0.29(+1.25%)
Sep 26, 2024 23.29 23.46 22.99 23.01 94,379 -0.18(-0.77%)
Sep 25, 2024 23.34 23.48 23.15 23.18 80,588 -0.17(-0.72%)
Sep 24, 2024 23.07 23.40 23.07 23.35 144,695 +0.18(+0.77%)
Sep 23, 2024 23.02 23.36 23.02 23.17 124,716 +0.17(+0.73%)
Sep 20, 2024 23.16 23.31 22.87 23.01 134,958 -0.13(-0.56%)
Sep 19, 2024 23.66 23.74 23.11 23.13 265,575 -0.34(-1.44%)
Sep 18, 2024 23.63 23.94 23.47 23.47 111,755 -0.17(-0.71%)
Sep 17, 2024 24.24 24.27 23.52 23.64 189,251 -0.47(-1.94%)
Sep 16, 2024 23.81 24.21 23.77 24.11 182,255 +0.44(+1.85%)
Sep 13, 2024 23.61 23.75 23.57 23.67 66,090 +0.13(+0.55%)
Sep 12, 2024 23.64 23.74 23.48 23.54 65,612 -0.06(-0.25%)
Sep 11, 2024 23.80 23.80 23.40 23.60 82,962 -0.14(-0.59%)
Sep 10, 2024 23.41 23.84 23.39 23.74 108,566 +0.34(+1.47%)
Sep 09, 2024 23.24 23.44 23.19 23.40 94,057 +0.18(+0.77%)
Sep 06, 2024 23.29 23.45 23.08 23.22 94,966 -0.03(-0.13%)
Sep 05, 2024 23.42 23.46 23.25 23.25 70,842 -0.14(-0.59%)
Sep 04, 2024 23.14 23.43 23.14 23.39 103,802 +0.26(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.