Skip to main content
Cohen & Steers REIT and Preferred Income Fund, Inc. (RNP)
NYSE: RNP · Real-Time Price · USD
20.16
-0.16 (-0.79%)
Dec 5, 2025, 4:00 PM EST - Market closed

RNP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.3220.4120.1520.1620.16-0.79%218,242
Dec 4, 202520.5420.6720.3020.3220.32-1.07%173,160
Dec 3, 202520.4220.5620.4120.5420.540.39%88,006
Dec 2, 202520.6720.8020.4120.4620.46-1.02%140,940
Dec 1, 202520.8020.8420.6520.6720.67-0.58%151,777
Nov 28, 202520.6320.8120.6320.7920.790.78%86,332
Nov 26, 202520.4220.7320.4120.6320.630.98%87,910
Nov 25, 202520.1820.5020.1720.4320.430.89%119,167
Nov 24, 202520.4020.4520.2520.2520.25-0.15%116,551
Nov 21, 202519.9820.2819.9820.2820.281.65%137,191
Nov 20, 202520.1320.3519.9519.9519.95-0.45%160,529
Nov 19, 202520.3120.5520.0420.0420.04-1.76%152,656
Nov 18, 202520.4120.5020.2820.4020.400.25%135,268
Nov 17, 202520.6920.6920.3120.3520.35-1.64%122,117
Nov 14, 202520.7320.8120.6020.6920.69-0.34%135,674
Nov 13, 202521.0321.0420.7220.7620.76-1.38%111,378
Nov 12, 202521.1521.2821.0021.0521.05-1.08%70,177
Nov 11, 202521.0121.3321.0121.2821.141.09%86,733
Nov 10, 202520.9321.1020.8721.0520.920.62%115,819
Nov 7, 202520.7520.9620.7520.9220.790.24%143,609
Nov 6, 202521.1221.2220.8620.8720.74-1.46%214,187
Nov 5, 202521.0521.2521.0321.1821.040.24%134,215
Nov 4, 202521.1321.2821.1021.1320.99-0.42%72,308
Nov 3, 202521.4021.4321.1021.2221.08-0.98%132,023
Oct 31, 202521.5321.5821.3521.4321.290.09%104,627
Oct 30, 202521.2121.4721.2021.4121.270.99%120,566
Oct 29, 202521.4521.7421.1421.2021.06-1.17%168,841
Oct 28, 202521.8421.8421.4121.4521.31-1.65%101,805
Oct 27, 202521.7921.8821.7021.8121.670.28%107,514
Oct 24, 202521.6421.8121.6121.7521.610.93%44,256
Oct 23, 202521.7421.7421.4421.5521.41-0.60%84,960
Oct 22, 202521.7621.7621.6021.6821.540.05%48,878
Oct 21, 202521.8021.8021.6021.6721.53-105,164
Oct 20, 202521.6421.7821.5521.6721.530.65%115,667
Oct 17, 202521.6921.6921.3821.5321.39-0.37%105,678
Oct 16, 202521.6721.7821.5721.6121.47-0.51%73,644
Oct 15, 202521.5621.7921.4521.7221.580.79%83,430
Oct 14, 202521.3621.5521.2521.5521.410.33%78,434
Oct 13, 202521.3421.5521.3321.4821.210.89%93,596
Oct 10, 202521.5321.6721.2021.2921.02-1.02%99,032
Oct 9, 202521.7521.8421.5121.5121.24-0.83%94,484
Oct 8, 202521.8921.9521.6321.6921.41-0.64%128,299
Oct 7, 202521.9922.0121.8121.8321.55-0.37%108,013
Oct 6, 202522.2822.2821.9021.9121.63-1.26%136,139
Oct 3, 202522.1522.3322.1122.1921.910.18%146,458
Oct 2, 202522.2922.3622.1122.1521.87-0.94%118,283
Oct 1, 202522.3722.5022.3422.3622.08-0.53%100,175
Sep 30, 202522.5322.5822.2822.4822.190.09%154,355
Sep 29, 202522.3922.5322.3122.4622.181.17%151,158
Sep 26, 202522.1022.3122.1022.2021.920.27%57,825
Sep 25, 202522.1722.2322.0822.1421.86-0.09%31,807
Sep 24, 202522.3222.3422.1022.1621.88-0.89%51,398
Sep 23, 202522.2422.4022.2422.3622.080.36%63,735
Sep 22, 202522.3722.3722.2622.2822.00-0.40%60,185
Sep 19, 202522.4322.4822.3722.3722.09-0.31%55,999
Sep 18, 202522.4222.5622.3322.4422.160.22%62,442
Sep 17, 202522.3422.5522.3022.3922.110.58%110,334
Sep 16, 202522.3622.4322.2322.2621.98-0.45%60,803
Sep 15, 202522.3622.4522.2822.3622.08-68,434
Sep 12, 202522.3322.4222.2722.3622.08-0.27%60,073
Sep 11, 202522.1322.4422.1322.4222.141.17%83,884
Sep 10, 202522.2822.3522.0822.1621.88-0.45%73,763
Sep 9, 202522.2022.3722.2022.2621.98-0.58%39,432
Sep 8, 202522.2022.4122.1022.3921.970.72%116,209
Sep 5, 202522.1722.3822.1722.2321.810.50%73,611
Sep 4, 202521.9722.3521.9722.1221.710.73%62,052
Sep 3, 202522.0922.2821.9621.9621.55-0.77%71,980
Sep 2, 202522.0922.3122.0822.1321.72-1.07%75,498
Aug 29, 202522.3422.4322.2822.3721.95-0.27%91,556
Aug 28, 202522.3922.4322.2222.4322.010.40%101,080
Aug 27, 202522.3722.5022.3022.3421.920.09%67,823
Aug 26, 202522.4922.5322.2322.3221.90-0.40%74,927
Aug 25, 202522.5522.5522.3222.4121.99-0.27%85,599
Aug 22, 202522.0822.4722.0822.4722.051.86%86,610
Aug 21, 202522.1722.1722.0422.0621.65-0.45%47,510
Aug 20, 202522.0922.2222.0922.1621.750.41%99,270
Aug 19, 202521.9122.1421.9122.0721.660.96%80,581
Aug 18, 202521.8522.1121.8521.8621.45-0.32%92,145
Aug 15, 202521.9122.1821.9121.9321.520.09%56,322
Aug 14, 202522.0522.1021.8621.9121.50-0.86%80,775
Aug 13, 202521.8922.1521.7222.1021.691.05%330,377
Aug 12, 202522.1722.1721.8521.8721.46-1.22%119,641
Aug 11, 202522.1322.1521.9122.1421.590.54%186,071
Aug 8, 202522.0322.2122.0022.0221.48-0.09%73,780
Aug 7, 202522.0122.2222.0022.0421.500.18%66,380
Aug 6, 202522.0722.2122.0022.0021.46-0.59%73,752
Aug 5, 202521.9722.1621.9522.1321.580.45%64,588
Aug 4, 202522.1222.1922.0122.0321.49-0.32%134,516
Aug 1, 202522.1622.2222.0622.1021.55-0.81%62,088
Jul 31, 202522.4322.4422.2022.2821.73-0.54%133,602
Jul 30, 202522.4122.5422.3122.4021.850.09%92,100
Jul 29, 202522.3622.4322.3022.3821.83-0.18%70,605
Jul 28, 202522.6022.6222.3322.4221.87-0.97%102,913
Jul 25, 202522.7822.7822.5722.6422.08-0.18%47,751
Jul 24, 202522.6322.7722.6322.6822.120.22%65,929
Jul 23, 202522.7122.7522.5022.6322.07-0.09%89,465
Jul 22, 202522.3322.6922.3322.6522.091.34%132,055
Jul 21, 202522.4622.5622.3122.3521.80-0.36%160,191
Jul 18, 202522.4722.6222.4022.4321.88-0.18%77,232
Jul 17, 202522.5722.7022.4622.4721.91-0.71%107,345