NYSE - Nasdaq Real Time Price USD

Cohen & Steers REIT and Preferred Income Fund, Inc. (RNP)

21.79
+0.03
+(0.14%)
At close: 3:59:50 PM EDT
21.78
-0.01
(-0.05%)
After hours: 4:05:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 202521.7921.9321.6321.7921.7981,800
May 19, 202521.5821.8321.5821.7621.7687,800
May 16, 202521.6021.7921.4121.7321.7391,500
May 15, 202521.1821.5321.1721.5221.52109,500
May 14, 202521.4221.5921.0721.0921.0999,600
May 13, 2025 0.136 Dividend
May 13, 202521.5521.6921.3121.4821.4859,200
May 12, 202521.7021.8521.5821.6021.46102,100
May 9, 202521.4521.6221.4421.5421.4057,000
May 8, 202521.4021.6921.4021.4121.2868,800
May 7, 202521.5121.6921.3621.3721.2491,900
May 6, 202521.5121.6921.3221.4021.2776,900
May 5, 202521.5221.7521.3621.5621.4238,000
May 2, 202521.5121.7121.5121.5521.4194,500
May 1, 202521.3821.6321.3321.5121.37103,700
Apr 30, 202521.2321.3920.8521.3621.23104,300
Apr 29, 202521.1921.4220.9421.3021.17105,300
Apr 28, 202521.0821.1920.8521.1321.0074,100
Apr 25, 202521.0221.2520.8121.0020.8745,200
Apr 24, 202520.7121.0920.7120.9620.8348,800
Apr 23, 202521.0121.2620.6620.7520.6281,800
Apr 22, 202520.4320.8020.4320.6920.5673,400
Apr 21, 202520.6220.6920.1520.3120.1889,000
Apr 17, 202520.3720.8820.3720.7520.6257,400
Apr 16, 202520.3820.6920.3820.4020.2761,100
Apr 15, 202520.4320.6820.3020.5120.3857,000
Apr 14, 202520.2320.6420.2320.4220.2997,500
Apr 11, 202519.8420.2319.7520.1520.0266,000
Apr 10, 202520.4220.4219.4119.9019.7792,200
Apr 9, 202519.2320.7719.0020.5720.44180,700
Apr 8, 2025 0.136 Dividend
Apr 8, 202519.9720.3819.2319.4119.29133,800
Apr 7, 202520.3320.4719.5419.7519.49232,500
Apr 4, 202521.4321.4820.7320.7320.46278,200
Apr 3, 202522.1322.2521.7521.8321.54175,300
Apr 2, 202521.9922.5821.9322.4522.16225,900
Apr 1, 202522.0622.0821.7722.0221.7389,900
Mar 31, 202521.9522.0721.7522.0721.78134,500
Mar 28, 202521.7721.9521.6921.9421.6586,300
Mar 27, 202521.7021.9421.6221.7721.4832,900
Mar 26, 202521.6721.8121.5721.7021.4170,000
Mar 25, 202521.8921.9921.5721.6921.41121,800
Mar 24, 202521.9522.1421.8121.8821.5983,900
Mar 21, 202521.8321.9921.6721.8821.59175,000
Mar 20, 202521.9622.0121.8021.9621.67103,300
Mar 19, 202521.7922.0921.7521.9021.6193,600
Mar 18, 202521.7621.8521.6321.7921.5096,000
Mar 17, 202521.5221.8621.5021.7621.4761,500
Mar 14, 202521.3221.6421.2821.5021.2281,800
Mar 13, 202521.5521.5921.2021.2020.92259,200
Mar 12, 202521.4721.5721.4221.4921.2182,400
Mar 11, 2025 0.136 Dividend
Mar 11, 202521.3621.5721.3121.4221.14165,300
Mar 10, 202521.6922.0021.5021.5621.1479,100
Mar 7, 202521.5821.8021.4721.7221.3057,800
Mar 6, 202522.0022.0821.5121.5521.1384,900
Mar 5, 202521.9322.1521.8922.0621.6387,800
Mar 4, 202522.2722.3521.9022.0221.5997,800
Mar 3, 202522.3622.4822.1722.2821.85120,600
Feb 28, 202522.1222.4022.0822.3621.93174,800
Feb 27, 202522.0422.1521.9322.0421.6190,500
Feb 26, 202522.0022.1121.8821.9421.52106,600
Feb 25, 202521.8622.0521.8622.0021.57102,600
Feb 24, 202521.7921.9221.5121.8421.4283,500
Feb 21, 202521.9622.0021.6621.8221.4068,600
Feb 20, 202521.8221.9621.7321.9321.5179,600
Feb 19, 202521.9021.9321.7621.8521.4390,300
Feb 18, 202521.8721.9721.8121.8721.45101,400
Feb 14, 202522.0422.0521.7521.8221.40106,400
Feb 13, 202521.8321.9521.7721.9221.50111,400
Feb 12, 202521.6921.8321.5021.8121.3981,000
Feb 11, 2025 0.136 Dividend
Feb 11, 202521.6621.9221.6621.8821.4665,800
Feb 10, 202521.9722.0421.8421.9321.37112,400
Feb 7, 202522.1522.1521.8221.9421.38126,800
Feb 6, 202521.9322.0821.8521.9921.43103,900
Feb 5, 202521.7921.9021.6321.8321.2790,300
Feb 4, 202521.6721.7321.5121.6821.1373,800
Feb 3, 202521.6321.7221.4221.7121.16113,400
Jan 31, 202521.8021.8921.5921.7121.1695,500
Jan 30, 202521.4421.7721.4421.7221.17114,800
Jan 29, 202521.6421.7221.2821.2920.7570,200
Jan 28, 202521.5021.7721.3121.6221.07348,400
Jan 27, 202521.3921.5921.2721.5020.9584,700
Jan 24, 202521.4121.5021.3021.4120.8784,800
Jan 23, 202521.3521.4221.1821.3420.8080,600
Jan 22, 202521.4821.6921.2921.3720.83234,000
Jan 21, 202521.1721.4721.1521.4420.8992,700
Jan 17, 202521.1421.2321.1221.1320.59123,400
Jan 16, 202520.7021.0520.6421.0520.5181,700
Jan 15, 202520.7720.9020.5420.6020.08154,400
Jan 14, 2025 0.136 Dividend
Jan 14, 202520.4720.4920.2720.4719.95172,400
Jan 13, 202520.2820.4620.2320.3819.73158,100
Jan 10, 202520.3820.5120.1720.2919.64154,400
Jan 8, 202520.5720.6920.5520.6219.96141,600
Jan 7, 202520.8020.8920.5020.5219.86143,800
Jan 6, 202520.9721.1120.6520.6519.99204,700
Jan 3, 202520.7921.0320.7920.9520.28164,300
Jan 2, 202520.9921.0820.7520.7920.13156,800
Dec 31, 202420.9321.1120.7520.9020.23164,600
Dec 30, 202421.0121.1120.7120.7920.13169,900
Dec 27, 202421.0721.2520.9921.0120.34114,800
Dec 26, 202421.3021.4621.0321.1820.50152,400
Dec 24, 202421.1621.4821.1621.4020.7269,700
Dec 23, 202420.9821.3520.9621.0920.42109,800
Dec 20, 202420.6821.1420.6820.9720.30126,400
Dec 19, 202420.7721.1120.6520.6820.02179,500
Dec 18, 202421.5321.7720.7720.7820.12154,100
Dec 17, 202421.7521.9021.5721.5720.8890,700
Dec 16, 202421.8122.1721.6521.7321.04151,300
Dec 13, 202421.8522.0121.7621.8321.1380,100
Dec 12, 202421.9322.1521.8621.8921.19115,200
Dec 11, 202422.2022.2421.9522.0221.32113,800
Dec 10, 2024 0.136 Dividend
Dec 10, 202422.4622.5322.1122.1821.4790,600
Dec 9, 202422.7222.8322.5122.6021.75101,300
Dec 6, 202423.0823.1422.5822.7221.86102,000
Dec 5, 202423.0023.0522.8322.9022.0391,100
Dec 4, 202422.9923.0722.7622.8221.9675,300
Dec 3, 202422.9123.0722.8722.9322.0671,300
Dec 2, 202423.1923.3122.7322.8722.01144,100
Nov 29, 202423.4923.5023.1623.3122.4376,200
Nov 27, 202422.8523.2722.7823.2622.3897,300
Nov 26, 202422.8522.9522.7522.8521.9978,700
Nov 25, 202423.0023.2222.8022.8722.01120,300
Nov 22, 202422.7722.9622.7722.9622.0962,800
Nov 21, 202422.6022.8222.5022.7721.9185,400
Nov 20, 202422.7522.7522.5922.6121.7647,600
Nov 19, 202422.3822.8022.2322.7621.9082,800
Nov 18, 202422.1722.4722.1322.4021.55112,600
Nov 15, 202422.1322.3422.0822.1721.3373,900
Nov 14, 202422.5822.6522.1422.1621.3276,900
Nov 13, 202422.6222.8522.5022.5821.7376,900
Nov 12, 2024 0.136 Dividend
Nov 12, 202422.9923.0922.4622.5221.67118,300
Nov 11, 202423.4523.4523.0923.1522.14103,000
Nov 8, 202422.9123.5822.9123.4522.4373,600
Nov 7, 202422.7423.1722.7422.9021.91128,200
Nov 6, 202423.1923.2422.6722.7421.75147,900
Nov 5, 202422.7123.1122.7123.0922.0984,700
Nov 4, 202422.7922.8822.5322.6021.6277,600
Nov 1, 202422.9623.2122.6922.7121.7278,800
Oct 31, 202423.3123.3422.8822.8821.89108,600
Oct 30, 202423.0223.4723.0223.2922.2890,800
Oct 29, 202423.3523.4722.9422.9721.9769,900
Oct 28, 202423.5023.6923.3223.3822.3674,600
Oct 25, 202423.7023.8623.3823.4122.3987,200
Oct 24, 202423.5623.6823.4223.5822.5659,800
Oct 23, 202423.5123.6323.4123.5022.4871,800
Oct 22, 202423.4523.5823.4523.5322.51106,000
Oct 21, 202423.7023.7823.4123.4422.42149,000
Oct 18, 202423.7723.8523.6223.7322.7068,600
Oct 17, 202423.7423.8423.6023.7022.6768,500
Oct 16, 202423.7023.8823.6623.7122.68109,200
Oct 15, 2024 0.136 Dividend
Oct 15, 202423.3523.6023.3523.5522.5374,300
Oct 14, 202423.3023.4623.2923.3722.2376,500
Oct 11, 202423.3123.4723.2623.3022.1691,100
Oct 10, 202423.3023.4923.2923.3122.1790,800
Oct 9, 202423.4423.4923.3423.4322.28103,600
Oct 8, 202423.2023.4023.1123.3822.2398,400
Oct 7, 202423.2023.2923.0123.1322.00138,800
Oct 4, 202423.0523.1722.8123.1021.97114,500
Oct 3, 202423.1723.2422.8522.8921.77140,200
Oct 2, 202423.4023.4923.2723.3022.1671,100
Oct 1, 202423.7823.7823.4223.4222.2780,400
Sep 30, 202423.4723.7523.4623.6722.51108,900
Sep 27, 202423.3523.5423.2423.4322.28112,900
Sep 26, 202423.4323.6023.1223.1422.0193,800
Sep 25, 202423.4823.6223.2923.3222.1880,100
Sep 24, 202423.2123.5423.2123.4922.34143,900
Sep 23, 202423.1523.5023.1523.3122.17124,000
Sep 20, 202423.3023.4523.0123.1422.01134,200
Sep 19, 202423.8023.8823.2523.2722.13264,000
Sep 18, 202423.7724.0823.6123.6122.45111,100
Sep 17, 202424.3824.4123.6623.7822.61188,100
Sep 16, 202423.9524.3523.9124.2523.06181,200
Sep 13, 202423.7523.8923.7123.8122.6465,700
Sep 12, 202423.7823.8823.6223.6822.5265,200
Sep 11, 202423.9423.9423.5423.7422.5882,500
Sep 10, 2024 0.136 Dividend
Sep 10, 202423.5523.9823.5323.8822.71107,900
Sep 9, 202423.5123.7123.4623.6722.3893,000
Sep 6, 202423.5623.7223.3523.4922.2193,900
Sep 5, 202423.6923.7323.5223.5222.2470,000
Sep 4, 202423.4123.7023.4123.6622.37102,600
Sep 3, 202423.4723.5323.2923.4022.13112,100
Aug 30, 202423.4723.6023.3523.4922.21137,900
Aug 29, 202423.2323.4223.0923.3822.1194,400
Aug 28, 202423.1923.3322.9623.0321.7881,900
Aug 27, 202423.1623.2023.0723.1821.9285,600
Aug 26, 202423.2323.3023.1223.2021.94158,500
Aug 23, 202422.5523.1522.5423.1521.8976,800
Aug 22, 202422.4822.5522.3722.5521.3287,200
Aug 21, 202422.4622.5022.3122.4621.2466,100
Aug 20, 202422.3722.4022.2022.3421.12133,700
Aug 19, 202422.0522.2922.0022.1920.9896,500
Aug 16, 202421.9222.0321.8721.9920.7944,400
Aug 15, 202421.9922.0121.8521.9320.7467,600
Aug 14, 202421.9222.0221.7421.9120.7255,200
Aug 13, 2024 0.136 Dividend
Aug 13, 202421.7122.0021.7121.9520.7577,300
Aug 12, 202421.7921.8321.6521.7420.4390,800
Aug 9, 202421.8321.8321.6721.7020.3956,700
Aug 8, 202421.6821.8221.6721.7720.4662,900
Aug 7, 202421.7621.9421.6021.6520.3475,000
Aug 6, 202421.2621.9521.1421.6820.3789,700
Aug 5, 202421.6822.0021.1021.1119.84132,700
Aug 2, 202422.1322.3021.9422.1720.83128,800
Aug 1, 202422.2022.3022.0922.1920.8588,500
Jul 31, 202422.2822.4022.0622.1520.81113,900
Jul 30, 202421.7522.1521.5122.1120.78124,300
Jul 29, 202421.5021.6921.4421.6720.3689,700
Jul 26, 202421.5221.6021.3621.4320.1486,000
Jul 25, 202421.5421.7221.4121.4620.1687,100
Jul 24, 202421.6821.7521.4121.4120.1272,300
Jul 23, 202421.6621.7421.5321.7120.40104,900
Jul 22, 202421.4321.5421.1921.5420.24108,400
Jul 19, 202421.3521.4121.1721.2519.9755,200
Jul 18, 202421.5421.7221.2421.3520.06103,100
Jul 17, 202421.1021.5921.1021.5620.2699,400
Jul 16, 2024 0.136 Dividend
Jul 16, 202421.2221.3521.1021.2519.97129,200
Jul 15, 202421.5521.5521.2321.3519.93110,500
Jul 12, 202421.5521.7421.3621.3719.95104,700
Jul 11, 202420.9921.4620.9921.4320.0186,800
Jul 10, 202420.8321.0120.7520.9819.5974,100
Jul 9, 202420.7720.8320.6420.7719.39101,700
Jul 8, 202420.7320.8220.7120.7519.3773,500
Jul 5, 202420.7620.8320.6720.7319.35107,000
Jul 3, 202420.6220.8420.6220.7819.4064,500
Jul 2, 202420.5420.7220.5120.6219.25113,000
Jul 1, 202420.4320.5820.2220.5119.15166,000
Jun 28, 202420.2320.3720.0920.3719.0288,300
Jun 27, 202419.8320.0919.8320.0918.7686,400
Jun 26, 202419.7519.8819.6919.7218.4177,400
Jun 25, 202420.0420.0719.7619.8518.53117,500
Jun 24, 202420.0520.2019.9120.0018.67149,400
Jun 21, 202419.9720.0819.9720.0718.74115,700
Jun 20, 202420.0120.1019.9820.0018.6791,900
Jun 18, 202420.0720.1119.9119.9918.66102,500
Jun 17, 202419.8720.0819.8419.9818.6593,000
Jun 14, 202419.9320.0419.8319.9218.6090,900
Jun 13, 202420.1920.2619.9019.9518.63111,700
Jun 12, 202420.1320.4320.1120.2118.87117,300
Jun 11, 2024 0.136 Dividend
Jun 11, 202420.1220.1819.9519.9518.6375,600
Jun 10, 202420.1120.3520.1120.2518.7867,600
Jun 7, 202420.3020.3820.1720.2218.7574,800
Jun 6, 202420.4020.4720.3420.4018.9261,300
Jun 5, 202420.5120.5820.1920.4919.0099,700
Jun 4, 202420.3920.6820.3020.5119.0296,700
Jun 3, 202420.2320.4420.2120.4118.93118,600
May 31, 202419.9320.2019.8520.2018.73118,000
May 30, 202419.5019.8719.5019.7618.32120,300
May 29, 202419.8019.8319.4719.5118.09168,600
May 28, 202420.2420.3219.8819.9118.46108,900
May 24, 202420.3020.3120.1320.1818.71104,800
May 23, 202420.4920.5020.1420.1818.7199,600
May 22, 202420.7120.8720.2820.3018.83105,200
May 21, 202420.5220.7020.5220.7019.2089,700

Related Tickers

RQI Cohen & Steers Quality Income Realty Fund, Inc.
12.54
+0.05%
 
UTF Cohen & Steers Infrastructure Fund, Inc
26.04
+1.20%
 
RFI Cohen & Steers Total Return Realty Fund, Inc.
12.03
-0.58%
 
RLTY Cohen & Steers Real Estate Opportunities & Income Fund
15.17
-0.23%
 
FOF Cohen & Steers Closed-End Opportunity Fund, Inc.
12.01
-0.09%
 
THQ Abrdn Healthcare Opportunities Fund
18.65
+1.24%
 
RVT Royce Small-Cap Trust, Inc.
15.04
+0.41%
 
PAXS PIMCO Access Income Fund
15.02
-0.53%
 
UTG Reaves Utility Income Fund
34.55
+0.49%
 
ASGI Abrdn Global Infrastructure Income Fund
19.55
+0.70%