Cohen & Steers REIT and Preferred Income Fund, Inc. (RNP)
NYSE: RNP · Real-Time Price · USD
21.54
-0.18 (-0.83%)
Mar 6, 2026, 4:00 PM EST - Market closed
RNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.63 | 21.68 | 21.45 | 21.54 | 21.54 | -0.83% | 91,841 |
| Mar 5, 2026 | 21.77 | 21.79 | 21.55 | 21.72 | 21.72 | -0.37% | 124,659 |
| Mar 4, 2026 | 21.67 | 21.85 | 21.52 | 21.80 | 21.80 | 0.28% | 123,132 |
| Mar 3, 2026 | 21.68 | 21.82 | 21.35 | 21.74 | 21.74 | -0.37% | 163,528 |
| Mar 2, 2026 | 21.63 | 21.86 | 21.50 | 21.82 | 21.82 | 0.51% | 190,531 |
| Feb 27, 2026 | 21.65 | 21.86 | 21.55 | 21.71 | 21.71 | 0.23% | 145,932 |
| Feb 26, 2026 | 21.62 | 21.68 | 21.54 | 21.66 | 21.66 | 0.93% | 124,321 |
| Feb 25, 2026 | 21.65 | 21.65 | 21.44 | 21.46 | 21.46 | -0.28% | 70,575 |
| Feb 24, 2026 | 21.62 | 21.63 | 21.46 | 21.52 | 21.52 | 0.05% | 140,971 |
| Feb 23, 2026 | 21.50 | 21.65 | 21.42 | 21.51 | 21.51 | 0.05% | 173,651 |
| Feb 20, 2026 | 21.47 | 21.62 | 21.30 | 21.50 | 21.50 | 0.51% | 116,876 |
| Feb 19, 2026 | 21.32 | 21.47 | 21.20 | 21.39 | 21.39 | 0.23% | 116,163 |
| Feb 18, 2026 | 21.74 | 21.74 | 21.34 | 21.34 | 21.34 | -1.48% | 102,143 |
| Feb 17, 2026 | 21.49 | 21.67 | 21.38 | 21.66 | 21.66 | 0.93% | 125,053 |
| Feb 13, 2026 | 21.29 | 21.49 | 21.18 | 21.46 | 21.46 | 1.51% | 131,580 |
| Feb 12, 2026 | 21.20 | 21.38 | 21.08 | 21.14 | 21.14 | 0.52% | 183,622 |
| Feb 11, 2026 | 21.16 | 21.20 | 21.00 | 21.03 | 21.03 | -0.43% | 176,947 |
| Feb 10, 2026 | 20.95 | 21.23 | 20.95 | 21.12 | 21.12 | 0.28% | 111,147 |
| Feb 9, 2026 | 20.94 | 21.07 | 20.64 | 21.06 | 20.92 | 0.86% | 198,803 |
| Feb 6, 2026 | 20.65 | 20.91 | 20.65 | 20.88 | 20.75 | 1.36% | 125,147 |
| Feb 5, 2026 | 20.64 | 20.66 | 20.48 | 20.60 | 20.47 | -0.15% | 198,600 |
| Feb 4, 2026 | 20.48 | 20.72 | 20.39 | 20.63 | 20.50 | 1.38% | 140,783 |
| Feb 3, 2026 | 20.40 | 20.45 | 20.17 | 20.35 | 20.22 | -0.20% | 256,533 |
| Feb 2, 2026 | 20.40 | 20.56 | 20.36 | 20.39 | 20.26 | 0.25% | 204,770 |
| Jan 30, 2026 | 20.27 | 20.37 | 20.12 | 20.34 | 20.21 | 0.74% | 185,933 |
| Jan 29, 2026 | 19.85 | 20.21 | 19.85 | 20.19 | 20.06 | 1.71% | 257,095 |
| Jan 28, 2026 | 20.07 | 20.07 | 19.84 | 19.85 | 19.72 | -0.85% | 210,242 |
| Jan 27, 2026 | 20.06 | 20.06 | 19.98 | 20.02 | 19.89 | 0.10% | 153,058 |
| Jan 26, 2026 | 20.08 | 20.13 | 19.95 | 20.00 | 19.87 | -0.10% | 150,044 |
| Jan 23, 2026 | 19.97 | 20.08 | 19.94 | 20.02 | 19.89 | -0.10% | 129,896 |
| Jan 22, 2026 | 20.22 | 20.27 | 20.00 | 20.04 | 19.91 | -0.74% | 122,963 |
| Jan 21, 2026 | 20.25 | 20.28 | 20.09 | 20.19 | 20.06 | 0.35% | 139,269 |
| Jan 20, 2026 | 20.25 | 20.25 | 20.01 | 20.12 | 19.99 | -0.94% | 257,501 |
| Jan 16, 2026 | 20.44 | 20.55 | 20.27 | 20.31 | 20.18 | -0.49% | 505,430 |
| Jan 15, 2026 | 20.33 | 20.50 | 20.33 | 20.41 | 20.28 | 0.47% | 187,758 |
| Jan 14, 2026 | 20.20 | 20.39 | 20.12 | 20.32 | 20.18 | 0.57% | 150,020 |
| Jan 13, 2026 | 20.13 | 20.28 | 20.03 | 20.20 | 20.07 | -0.20% | 150,519 |
| Jan 12, 2026 | 20.20 | 20.37 | 20.17 | 20.24 | 19.97 | 0.10% | 167,897 |
| Jan 9, 2026 | 20.20 | 20.30 | 20.18 | 20.22 | 19.95 | 0.40% | 90,736 |
| Jan 8, 2026 | 19.95 | 20.18 | 19.95 | 20.14 | 19.88 | 0.50% | 111,393 |
| Jan 7, 2026 | 20.32 | 20.32 | 19.95 | 20.04 | 19.78 | -1.04% | 241,087 |
| Jan 6, 2026 | 20.21 | 20.26 | 20.09 | 20.25 | 19.98 | 0.55% | 289,396 |
| Jan 5, 2026 | 19.98 | 20.18 | 19.85 | 20.14 | 19.88 | 0.90% | 231,871 |
| Jan 2, 2026 | 19.86 | 20.04 | 19.74 | 19.96 | 19.70 | 0.50% | 176,933 |
| Dec 31, 2025 | 20.09 | 20.10 | 19.85 | 19.86 | 19.60 | -0.85% | 168,630 |
| Dec 30, 2025 | 19.80 | 20.05 | 19.80 | 20.03 | 19.77 | 1.42% | 283,301 |
| Dec 29, 2025 | 19.71 | 19.89 | 19.67 | 19.75 | 19.49 | -0.10% | 303,612 |
| Dec 26, 2025 | 19.75 | 19.79 | 19.65 | 19.77 | 19.51 | 0.15% | 175,229 |
| Dec 24, 2025 | 19.62 | 19.75 | 19.57 | 19.74 | 19.48 | 0.87% | 98,990 |
| Dec 23, 2025 | 19.54 | 19.59 | 19.47 | 19.57 | 19.31 | 0.36% | 230,969 |
| Dec 22, 2025 | 19.50 | 19.55 | 19.36 | 19.50 | 19.24 | -0.31% | 530,590 |
| Dec 19, 2025 | 19.76 | 19.80 | 19.55 | 19.56 | 19.30 | -0.81% | 357,343 |
| Dec 18, 2025 | 19.89 | 19.89 | 19.62 | 19.72 | 19.46 | -0.15% | 142,613 |
| Dec 17, 2025 | 19.55 | 19.79 | 19.54 | 19.75 | 19.49 | 0.97% | 255,583 |
| Dec 16, 2025 | 19.62 | 19.74 | 19.48 | 19.56 | 19.30 | -0.31% | 417,048 |
| Dec 15, 2025 | 19.44 | 19.64 | 19.40 | 19.62 | 19.36 | 1.03% | 280,136 |
| Dec 12, 2025 | 19.40 | 19.60 | 19.27 | 19.42 | 19.16 | -0.15% | 200,111 |
| Dec 11, 2025 | 19.50 | 19.66 | 19.35 | 19.45 | 19.19 | -0.36% | 343,979 |
| Dec 10, 2025 | 19.63 | 19.67 | 19.46 | 19.52 | 19.26 | -0.61% | 310,646 |
| Dec 9, 2025 | 19.75 | 19.90 | 19.61 | 19.64 | 19.38 | -1.70% | 239,401 |
| Dec 8, 2025 | 20.07 | 20.10 | 19.90 | 19.98 | 19.58 | -0.89% | 221,407 |
| Dec 5, 2025 | 20.32 | 20.41 | 20.15 | 20.16 | 19.76 | -0.79% | 218,242 |
| Dec 4, 2025 | 20.54 | 20.67 | 20.30 | 20.32 | 19.92 | -1.07% | 173,160 |
| Dec 3, 2025 | 20.42 | 20.56 | 20.41 | 20.54 | 20.13 | 0.39% | 88,017 |
| Dec 2, 2025 | 20.67 | 20.80 | 20.41 | 20.46 | 20.05 | -1.02% | 140,940 |
| Dec 1, 2025 | 20.80 | 20.84 | 20.65 | 20.67 | 20.26 | -0.58% | 151,777 |
| Nov 28, 2025 | 20.63 | 20.81 | 20.63 | 20.79 | 20.38 | 0.78% | 86,332 |
| Nov 26, 2025 | 20.42 | 20.73 | 20.41 | 20.63 | 20.22 | 0.98% | 87,910 |
| Nov 25, 2025 | 20.18 | 20.50 | 20.17 | 20.43 | 20.02 | 0.89% | 119,167 |
| Nov 24, 2025 | 20.40 | 20.45 | 20.25 | 20.25 | 19.85 | -0.15% | 116,551 |
| Nov 21, 2025 | 19.98 | 20.28 | 19.98 | 20.28 | 19.88 | 1.65% | 137,201 |
| Nov 20, 2025 | 20.13 | 20.35 | 19.95 | 19.95 | 19.55 | -0.45% | 160,554 |
| Nov 19, 2025 | 20.31 | 20.55 | 20.04 | 20.04 | 19.64 | -1.76% | 152,656 |
| Nov 18, 2025 | 20.41 | 20.50 | 20.28 | 20.40 | 20.00 | 0.25% | 135,268 |
| Nov 17, 2025 | 20.69 | 20.69 | 20.31 | 20.35 | 19.95 | -1.64% | 122,117 |
| Nov 14, 2025 | 20.73 | 20.81 | 20.60 | 20.69 | 20.28 | -0.34% | 135,674 |
| Nov 13, 2025 | 21.03 | 21.04 | 20.72 | 20.76 | 20.35 | -1.38% | 111,378 |
| Nov 12, 2025 | 21.15 | 21.28 | 21.00 | 21.05 | 20.63 | -1.08% | 70,177 |
| Nov 11, 2025 | 21.01 | 21.33 | 21.01 | 21.28 | 20.72 | 1.09% | 86,733 |
| Nov 10, 2025 | 20.93 | 21.10 | 20.87 | 21.05 | 20.50 | 0.62% | 115,819 |
| Nov 7, 2025 | 20.75 | 20.96 | 20.75 | 20.92 | 20.37 | 0.24% | 143,609 |
| Nov 6, 2025 | 21.12 | 21.22 | 20.86 | 20.87 | 20.32 | -1.46% | 214,187 |
| Nov 5, 2025 | 21.05 | 21.25 | 21.03 | 21.18 | 20.63 | 0.24% | 134,215 |
| Nov 4, 2025 | 21.13 | 21.28 | 21.10 | 21.13 | 20.58 | -0.42% | 72,308 |
| Nov 3, 2025 | 21.40 | 21.43 | 21.10 | 21.22 | 20.67 | -0.98% | 132,023 |
| Oct 31, 2025 | 21.53 | 21.58 | 21.35 | 21.43 | 20.87 | 0.09% | 104,627 |
| Oct 30, 2025 | 21.21 | 21.47 | 21.20 | 21.41 | 20.85 | 0.99% | 120,566 |
| Oct 29, 2025 | 21.45 | 21.74 | 21.14 | 21.20 | 20.65 | -1.17% | 168,841 |
| Oct 28, 2025 | 21.84 | 21.84 | 21.41 | 21.45 | 20.89 | -1.65% | 101,805 |
| Oct 27, 2025 | 21.79 | 21.88 | 21.70 | 21.81 | 21.24 | 0.28% | 107,514 |
| Oct 24, 2025 | 21.64 | 21.81 | 21.61 | 21.75 | 21.18 | 0.93% | 44,256 |
| Oct 23, 2025 | 21.74 | 21.74 | 21.44 | 21.55 | 20.99 | -0.60% | 84,960 |
| Oct 22, 2025 | 21.76 | 21.76 | 21.60 | 21.68 | 21.11 | 0.05% | 48,878 |
| Oct 21, 2025 | 21.80 | 21.80 | 21.60 | 21.67 | 21.10 | - | 105,164 |
| Oct 20, 2025 | 21.64 | 21.78 | 21.55 | 21.67 | 21.10 | 0.65% | 115,667 |
| Oct 17, 2025 | 21.69 | 21.69 | 21.38 | 21.53 | 20.97 | -0.37% | 105,678 |
| Oct 16, 2025 | 21.67 | 21.78 | 21.57 | 21.61 | 21.05 | -0.51% | 73,644 |
| Oct 15, 2025 | 21.56 | 21.79 | 21.45 | 21.72 | 21.15 | 0.79% | 83,430 |
| Oct 14, 2025 | 21.36 | 21.55 | 21.25 | 21.55 | 20.99 | 0.33% | 78,434 |
| Oct 13, 2025 | 21.34 | 21.55 | 21.33 | 21.48 | 20.79 | 0.89% | 93,596 |