Skip to main content
Cohen & Steers REIT and Preferred Income Fund, Inc. (RNP)
NYSE: RNP · Real-Time Price · USD
22.10
+0.23 (1.05%)
Aug 13, 2025, 4:00 PM - Market closed

RNP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202521.8922.1521.7222.1022.101.05%330,377
Aug 12, 202522.1722.1721.8521.8721.87-1.22%119,641
Aug 11, 202522.1322.1521.9122.1422.000.54%186,071
Aug 8, 202522.0322.2122.0022.0221.88-0.09%73,780
Aug 7, 202522.0122.2222.0022.0421.900.18%66,380
Aug 6, 202522.0722.2122.0022.0021.86-0.59%73,752
Aug 5, 202521.9722.1621.9522.1321.990.45%64,588
Aug 4, 202522.1222.1922.0122.0321.89-0.32%134,516
Aug 1, 202522.1622.2222.0622.1021.96-0.81%62,088
Jul 31, 202522.4322.4422.2022.2822.14-0.54%133,602
Jul 30, 202522.4122.5422.3122.4022.260.09%92,100
Jul 29, 202522.3622.4322.3022.3822.24-0.18%70,605
Jul 28, 202522.6022.6222.3322.4222.28-0.97%102,913
Jul 25, 202522.7822.7822.5722.6422.50-0.18%47,751
Jul 24, 202522.6322.7722.6322.6822.540.22%65,929
Jul 23, 202522.7122.7522.5022.6322.49-0.09%89,465
Jul 22, 202522.3322.6922.3322.6522.511.34%132,055
Jul 21, 202522.4622.5622.3122.3522.21-0.36%160,191
Jul 18, 202522.4722.6222.4022.4322.29-0.18%77,232
Jul 17, 202522.5722.7022.4622.4722.33-0.71%107,345
Jul 16, 202522.6722.7522.5322.6322.49-0.26%105,786
Jul 15, 202522.8222.8322.5622.6922.55-1.00%115,766
Jul 14, 202522.8122.9622.7922.9222.64-0.26%113,022
Jul 11, 202522.8422.9922.6722.9822.700.61%81,110
Jul 10, 202522.7822.8722.6022.8422.560.53%70,574
Jul 9, 202522.7522.7722.5622.7222.450.44%76,503
Jul 8, 202522.5822.8522.5622.6222.350.31%63,054
Jul 7, 202522.7122.8022.5122.5522.28-1.40%134,341
Jul 3, 202522.8322.9422.7322.8722.590.18%46,840
Jul 2, 202522.8722.8822.7022.8322.550.04%69,376
Jul 1, 202522.7522.8922.5222.8222.540.22%109,523
Jun 30, 202522.7022.7722.4522.7722.490.62%154,126
Jun 27, 202522.3022.7222.2622.6322.361.85%96,021
Jun 26, 202522.3022.3422.0122.2221.95-0.40%73,681
Jun 25, 202522.5322.5622.1922.3122.04-0.84%103,671
Jun 24, 202522.2922.5422.2722.5022.231.03%116,162
Jun 23, 202522.2822.3822.1222.2722.000.68%111,919
Jun 20, 202522.0022.2422.0022.1221.850.55%71,397
Jun 18, 202521.8022.0821.7722.0021.730.69%65,664
Jun 17, 202521.8522.0821.8521.8521.59-0.09%70,178
Jun 16, 202521.8722.1021.8521.8721.610.32%97,447
Jun 13, 202521.9922.0321.7421.8021.54-1.18%61,058
Jun 12, 202521.9022.0721.9022.0621.790.78%76,530
Jun 11, 202521.9222.1021.8721.8921.63-0.05%61,407
Jun 10, 202521.8721.9921.8721.9021.64-0.68%60,637
Jun 9, 202521.9522.1421.9222.0521.650.46%89,891
Jun 6, 202521.8522.0021.8321.9521.550.64%93,806
Jun 5, 202521.9021.9121.7821.8121.410.05%109,663
Jun 4, 202521.7721.9021.7721.8021.400.14%72,406
Jun 3, 202521.8921.8921.5921.7721.370.05%84,405