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

21.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 20.98 21.35 20.96 21.09 109,798 +0.12(+0.57%)
Dec 20, 2024 20.68 21.14 20.68 20.97 126,385 +0.27(+1.28%)
Dec 19, 2024 20.77 21.11 20.69 20.70 176,988 -0.08(-0.36%)
Dec 18, 2024 21.53 21.77 20.77 20.78 154,135 -0.79(-3.66%)
Dec 17, 2024 21.75 21.90 21.57 21.57 90,735 -0.16(-0.74%)
Dec 16, 2024 21.81 22.17 21.65 21.73 151,297 -0.10(-0.46%)
Dec 13, 2024 21.85 22.01 21.76 21.83 80,142 -0.06(-0.27%)
Dec 12, 2024 21.93 22.15 21.86 21.89 115,231 -0.13(-0.59%)
Dec 11, 2024 22.20 22.24 21.95 22.02 113,765 -0.16(-0.72%)
Dec 10, 2024 22.46 22.53 22.11 22.18 90,579 -0.42(-1.86%)
Dec 09, 2024 22.72 22.83 22.51 22.60 101,301 -0.12(-0.53%)
Dec 06, 2024 23.08 23.14 22.58 22.72 102,306 -0.18(-0.79%)
Dec 05, 2024 23.00 23.05 22.83 22.90 91,205 +0.08(+0.35%)
Dec 04, 2024 22.99 23.07 22.76 22.82 75,298 -0.11(-0.48%)
Dec 03, 2024 22.91 23.07 22.87 22.93 71,330 +0.06(+0.26%)
Dec 02, 2024 23.19 23.31 22.73 22.87 144,068 -0.44(-1.89%)
Nov 29, 2024 23.49 23.50 23.16 23.31 76,207 +0.05(+0.21%)
Nov 27, 2024 22.85 23.27 22.78 23.26 97,254 +0.41(+1.79%)
Nov 26, 2024 22.85 22.95 22.75 22.85 78,745 -0.02(-0.09%)
Nov 25, 2024 23.00 23.22 22.80 22.87 120,307 -0.09(-0.39%)
Nov 22, 2024 22.77 22.96 22.77 22.96 62,785 +0.19(+0.83%)
Nov 21, 2024 22.60 22.82 22.50 22.77 85,409 +0.16(+0.71%)
Nov 20, 2024 22.75 22.75 22.59 22.61 47,577 -0.15(-0.66%)
Nov 19, 2024 22.38 22.80 22.23 22.76 82,780 +0.36(+1.61%)
Nov 18, 2024 22.17 22.47 22.13 22.40 112,556 +0.23(+1.04%)
Nov 15, 2024 22.13 22.34 22.08 22.17 73,970 +0.01(+0.05%)
Nov 14, 2024 22.58 22.65 22.14 22.16 76,876 -0.42(-1.86%)
Nov 13, 2024 22.62 22.85 22.50 22.58 76,860 +0.06(+0.27%)
Nov 12, 2024 22.99 23.09 22.46 22.52 118,345 -0.49(-2.15%)
Nov 11, 2024 23.31 23.31 22.95 23.01 103,601 -0.30(-1.28%)
Nov 08, 2024 22.78 23.44 22.78 23.31 74,067 +0.55(+2.40%)
Nov 07, 2024 22.61 23.03 22.61 22.77 129,001 +0.16(+0.70%)
Nov 06, 2024 23.05 23.10 22.54 22.61 148,764 -0.35(-1.52%)
Nov 05, 2024 22.58 22.97 22.58 22.95 85,192 +0.49(+2.17%)
Nov 04, 2024 22.66 22.75 22.40 22.47 78,109 -0.11(-0.48%)
Nov 01, 2024 22.83 23.07 22.56 22.58 79,243 -0.17(-0.74%)
Oct 31, 2024 23.17 23.21 22.75 22.75 109,289 -0.41(-1.76%)
Oct 30, 2024 22.88 23.33 22.88 23.15 91,364 +0.32(+1.39%)
Oct 29, 2024 23.21 23.33 22.81 22.84 70,375 -0.41(-1.75%)
Oct 28, 2024 23.36 23.55 23.18 23.24 74,991 -0.03(-0.13%)
Oct 25, 2024 23.56 23.72 23.25 23.27 87,684 -0.17(-0.72%)
Oct 24, 2024 23.42 23.54 23.28 23.44 60,161 +0.08(+0.34%)
Oct 23, 2024 23.37 23.49 23.27 23.36 72,204 -0.03(-0.13%)
Oct 22, 2024 23.31 23.44 23.31 23.39 106,601 +0.09(+0.38%)
Oct 21, 2024 23.56 23.64 23.27 23.30 149,917 -0.29(-1.22%)
Oct 18, 2024 23.63 23.71 23.48 23.59 69,003 +0.03(+0.13%)
Oct 17, 2024 23.60 23.70 23.46 23.56 68,873 -0.01(-0.04%)
Oct 16, 2024 23.56 23.74 23.52 23.57 109,873 +0.16(+0.68%)
Oct 15, 2024 23.21 23.46 23.21 23.41 74,703 +0.31(+1.36%)
Oct 14, 2024 23.03 23.19 23.02 23.10 77,422 +0.07(+0.30%)
Oct 11, 2024 23.04 23.20 22.99 23.03 92,165 -0.01(-0.04%)
Oct 10, 2024 23.03 23.21 23.02 23.04 91,844 -0.12(-0.51%)
Oct 09, 2024 23.17 23.22 23.07 23.16 104,850 +0.05(+0.21%)
Oct 08, 2024 22.93 23.13 22.84 23.11 99,603 +0.25(+1.08%)
Oct 07, 2024 22.93 23.02 22.74 22.86 140,453 +0.03(+0.13%)
Oct 04, 2024 22.78 22.90 22.54 22.83 117,013 +0.21(+0.92%)
Oct 03, 2024 22.90 22.97 22.58 22.62 141,853 -0.41(-1.76%)
Oct 02, 2024 23.13 23.22 23.00 23.03 71,959 -0.12(-0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.