Stock Quote

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

25.08 USD -0.19 (-0.75%)
Streaming Delayed Price Updated: 3:56 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 25.83 26.13 25.23 25.27 105,485 -0.33(-1.29%)
Jan 25, 2022 25.46 25.91 25.11 25.60 133,109 -0.15(-0.58%)
Jan 24, 2022 25.90 25.90 24.39 25.75 395,671 -0.28(-1.08%)
Jan 21, 2022 27.54 27.74 26.03 26.03 542,098 -1.60(-5.79%)
Jan 20, 2022 27.95 28.32 27.60 27.63 123,244 -0.24(-0.86%)
Jan 19, 2022 28.05 28.39 27.80 27.87 133,337 -0.21(-0.75%)
Jan 18, 2022 28.17 28.27 27.96 28.08 128,325 -0.19(-0.67%)
Jan 14, 2022 28.27 0 +0.26(+0.93%)
Jan 13, 2022 28.23 28.49 28.01 28.01 75,936 -0.24(-0.85%)
Jan 12, 2022 28.44 28.61 28.05 28.25 52,290 -0.18(-0.63%)
Jan 11, 2022 28.40 28.60 28.08 28.43 59,742 +0.11(+0.39%)
Jan 10, 2022 28.65 28.65 27.92 28.32 85,424 -0.29(-1.01%)
Jan 07, 2022 28.69 29.00 28.60 28.61 73,995 +0.06(+0.21%)
Jan 06, 2022 28.09 28.67 27.95 28.55 87,860 +0.50(+1.78%)
Jan 05, 2022 29.27 29.27 28.02 28.05 154,464 -1.32(-4.49%)
Jan 04, 2022 29.17 29.46 28.97 29.37 164,873 +0.29(+1.00%)
Jan 03, 2022 28.79 29.19 28.35 29.08 190,405 +0.46(+1.61%)
Dec 31, 2021 28.50 28.95 28.33 28.62 121,734 +0.16(+0.56%)
Dec 30, 2021 28.30 28.46 28.28 28.46 57,371 +0.13(+0.46%)
Dec 29, 2021 28.25 28.36 28.09 28.33 79,046 +0.13(+0.46%)
Dec 28, 2021 28.28 28.28 28.06 28.20 76,388 +0.06(+0.21%)
Dec 27, 2021 27.75 28.20 27.52 28.14 106,511 +0.44(+1.59%)
Dec 23, 2021 27.63 27.76 27.61 27.70 89,932 +0.15(+0.54%)
Dec 22, 2021 27.25 27.56 27.22 27.55 63,347 +0.47(+1.74%)
Dec 21, 2021 26.99 27.25 26.99 27.08 60,401 +0.18(+0.67%)
Dec 20, 2021 27.03 27.08 26.76 26.90 86,803 -0.23(-0.85%)
Dec 17, 2021 27.10 27.38 26.85 27.13 104,503 +0.00(+0.00%)
Dec 16, 2021 27.49 27.55 26.65 27.13 145,629 -0.31(-1.13%)
Dec 15, 2021 27.15 27.45 27.09 27.44 46,005 +0.27(+0.99%)
Dec 14, 2021 27.34 27.35 26.90 27.17 62,763 -0.24(-0.88%)
Dec 13, 2021 27.51 27.52 27.25 27.41 63,056 -0.01(-0.04%)
Dec 10, 2021 27.50 27.50 27.35 27.42 43,924 -0.03(-0.13%)
Dec 09, 2021 27.54 27.59 27.43 27.45 42,558 -0.09(-0.31%)
Dec 08, 2021 27.54 27.77 27.30 27.54 96,477 +0.10(+0.36%)
Dec 07, 2021 27.24 27.62 27.24 27.44 59,298 +0.47(+1.74%)
Dec 06, 2021 26.77 27.17 26.77 26.97 60,208 +0.37(+1.39%)
Dec 03, 2021 26.95 26.98 26.51 26.60 49,206 -0.27(-1.00%)
Dec 02, 2021 26.55 26.99 26.55 26.87 50,931 +0.33(+1.24%)
Dec 01, 2021 27.00 27.32 26.54 26.54 73,774 -0.35(-1.30%)
Nov 30, 2021 27.28 27.35 26.87 26.89 87,454 -0.38(-1.39%)
Nov 29, 2021 27.00 27.31 26.89 27.27 68,370 +0.34(+1.26%)
Nov 26, 2021 27.24 27.30 26.87 26.93 53,282 -0.51(-1.86%)
Nov 24, 2021 27.10 27.49 27.01 27.44 51,032 +0.27(+0.99%)
Nov 23, 2021 27.03 27.23 27.00 27.17 57,467 +0.14(+0.52%)
Nov 22, 2021 27.46 27.46 27.03 27.03 75,216 -0.45(-1.64%)
Nov 19, 2021 27.58 27.69 27.37 27.48 50,473 -0.13(-0.47%)
Nov 18, 2021 27.69 27.65 27.58 27.61 50,578 -0.06(-0.22%)
Nov 17, 2021 27.67 27.84 27.52 27.67 51,773 -0.08(-0.29%)
Nov 16, 2021 27.77 28.00 27.69 27.75 74,047 -0.20(-0.72%)
Nov 15, 2021 27.69 27.98 27.68 27.95 67,950 +0.27(+0.98%)
Nov 12, 2021 27.64 27.72 27.55 27.68 59,592 +0.04(+0.14%)
Nov 11, 2021 27.69 27.74 27.55 27.64 35,959 +0.03(+0.11%)
Nov 10, 2021 27.74 27.61 55,255 -0.17(-0.61%)
Nov 09, 2021 27.67 27.81 27.58 27.78 45,541 +0.17(+0.62%)
Nov 08, 2021 27.82 27.82 27.57 27.61 63,882 -0.22(-0.79%)
Nov 05, 2021 27.79 28.03 27.77 27.83 61,396 +0.09(+0.32%)
Nov 04, 2021 27.84 28.06 27.70 27.74 88,471 -0.19(-0.68%)
Nov 03, 2021 27.82 28.10 27.82 27.93 95,742 +0.12(+0.43%)
Nov 02, 2021 27.62 27.90 27.61 27.81 88,574 +0.27(+0.98%)
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.