Skip to main content
Cohen & Steers REIT and Preferred Income Fund, Inc. (RNP)
NYSE: RNP · Real-Time Price · USD
20.76
+0.09 (0.44%)
At close: Apr 28, 2026, 4:00 PM EDT
20.78
+0.02 (0.10%)
After-hours: Apr 28, 2026, 7:00 PM EDT

RNP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.6220.8020.5520.7620.760.44%81,071
Apr 27, 202620.7720.8120.6220.6720.67-0.05%92,974
Apr 24, 202620.7020.8320.6220.6820.680.10%76,856
Apr 23, 202620.6420.8020.5120.6620.660.49%80,264
Apr 22, 202620.8020.9020.4520.5620.56-0.72%75,578
Apr 21, 202621.1321.1320.7120.7120.71-1.89%70,766
Apr 20, 202621.0221.1520.9521.1121.110.38%74,468
Apr 17, 202620.8721.1020.8621.0321.031.20%82,514
Apr 16, 202620.6820.8620.6720.7820.780.68%88,776
Apr 15, 202620.6620.7520.5720.6420.64-0.10%85,810
Apr 14, 202620.6220.8420.5620.6620.66-0.67%163,637
Apr 13, 202620.8720.8720.6220.8020.66-0.34%89,934
Apr 10, 202620.9220.9720.8520.8720.730.10%42,861
Apr 9, 202620.4821.0220.4720.8520.711.71%79,944
Apr 8, 202620.4620.7220.4220.5020.371.38%110,061
Apr 7, 202620.2020.3520.1120.2220.090.10%46,341
Apr 6, 202620.1020.3620.1020.2020.070.30%69,775
Apr 2, 202619.8520.2019.8020.1420.011.16%104,392
Apr 1, 202619.7920.0719.7919.9119.780.76%170,136
Mar 31, 202619.7420.0419.6019.7619.631.49%207,285
Mar 30, 202619.4519.7019.3519.4719.340.62%206,266
Mar 27, 202619.4519.6219.3419.3519.22-1.28%93,506
Mar 26, 202619.7419.9219.6019.6019.47-0.86%88,521
Mar 25, 202619.7919.8119.6019.7719.641.23%93,404
Mar 24, 202619.6919.8419.5319.5319.40-1.56%95,524
Mar 23, 202620.0220.0719.7919.8419.710.56%58,132
Mar 20, 202620.4920.4919.6819.7319.60-3.38%131,250
Mar 19, 202620.5220.6520.3420.4220.29-1.02%82,973
Mar 18, 202620.8220.8220.5920.6320.50-0.96%83,329
Mar 17, 202620.7720.9420.7120.8320.690.87%63,592
Mar 16, 202620.7520.9820.6520.6520.510.05%122,925
Mar 13, 202620.7820.9520.6220.6420.51-0.29%70,233
Mar 12, 202620.7620.8420.6620.7020.56-0.96%46,064
Mar 11, 202621.1221.1220.8220.9020.76-1.04%100,960
Mar 10, 202621.1921.3121.0321.1220.98-0.61%82,423
Mar 9, 202621.4321.4320.9021.2520.98-1.35%142,290
Mar 6, 202621.6321.6821.4521.5421.26-0.83%91,841
Mar 5, 202621.7721.7921.5521.7221.44-0.37%129,013
Mar 4, 202621.6721.8521.5221.8021.520.28%123,132
Mar 3, 202621.6821.8221.3521.7421.46-0.37%164,213
Mar 2, 202621.6321.8621.5021.8221.540.51%190,531
Feb 27, 202621.6521.8621.5521.7121.430.23%146,433
Feb 26, 202621.6221.6821.5421.6621.380.93%124,321
Feb 25, 202621.6521.6521.4421.4621.18-0.28%72,075
Feb 24, 202621.6221.6321.4621.5221.240.05%140,971
Feb 23, 202621.5021.6521.4221.5121.230.05%173,651
Feb 20, 202621.4721.6221.3021.5021.220.51%116,922
Feb 19, 202621.3221.4721.2021.3921.110.23%116,163
Feb 18, 202621.7421.7421.3421.3421.06-1.48%102,233
Feb 17, 202621.4921.6721.3821.6621.380.93%125,053
Feb 13, 202621.2921.4921.1821.4621.181.51%131,608
Feb 12, 202621.2021.3821.0821.1420.870.52%183,622
Feb 11, 202621.1621.2021.0021.0320.76-0.43%176,947
Feb 10, 202620.9521.2320.9521.1220.850.28%111,158
Feb 9, 202620.9421.0720.6421.0620.650.86%198,803
Feb 6, 202620.6520.9120.6520.8820.481.36%125,147
Feb 5, 202620.6420.6620.4820.6020.20-0.15%198,600
Feb 4, 202620.4820.7220.3920.6320.231.38%140,783
Feb 3, 202620.4020.4520.1720.3519.96-0.20%256,533
Feb 2, 202620.4020.5620.3620.3920.000.25%204,770
Jan 30, 202620.2720.3720.1220.3419.950.74%185,933
Jan 29, 202619.8520.2119.8520.1919.801.71%257,095
Jan 28, 202620.0720.0719.8419.8519.47-0.85%210,242
Jan 27, 202620.0620.0619.9820.0219.630.10%153,058
Jan 26, 202620.0820.1319.9520.0019.61-0.10%150,044
Jan 23, 202619.9720.0819.9420.0219.63-0.10%129,896
Jan 22, 202620.2220.2720.0020.0419.65-0.74%122,963
Jan 21, 202620.2520.2820.0920.1919.800.35%139,269
Jan 20, 202620.2520.2520.0120.1219.73-0.94%257,501
Jan 16, 202620.4420.5520.2720.3119.92-0.49%505,430
Jan 15, 202620.3320.5020.3320.4120.020.47%187,758
Jan 14, 202620.2020.3920.1220.3219.920.57%150,020
Jan 13, 202620.1320.2820.0320.2019.81-0.20%150,519
Jan 12, 202620.2020.3720.1720.2419.720.10%167,897
Jan 9, 202620.2020.3020.1820.2219.700.40%90,736
Jan 8, 202619.9520.1819.9520.1419.620.50%111,393
Jan 7, 202620.3220.3219.9520.0419.52-1.04%241,087
Jan 6, 202620.2120.2620.0920.2519.730.55%289,396
Jan 5, 202619.9820.1819.8520.1419.620.90%231,871
Jan 2, 202619.8620.0419.7419.9619.440.50%176,933
Dec 31, 202520.0920.1019.8519.8619.35-0.85%168,630
Dec 30, 202519.8020.0519.8020.0319.511.42%283,301
Dec 29, 202519.7119.8919.6719.7519.24-0.10%303,612
Dec 26, 202519.7519.7919.6519.7719.260.15%175,229
Dec 24, 202519.6219.7519.5719.7419.230.87%98,990
Dec 23, 202519.5419.5919.4719.5719.060.36%230,969
Dec 22, 202519.5019.5519.3619.5019.00-0.31%530,590
Dec 19, 202519.7619.8019.5519.5619.05-0.81%357,343
Dec 18, 202519.8919.8919.6219.7219.21-0.15%142,613
Dec 17, 202519.5519.7919.5419.7519.240.97%255,583
Dec 16, 202519.6219.7419.4819.5619.05-0.31%417,048
Dec 15, 202519.4419.6419.4019.6219.111.03%280,136
Dec 12, 202519.4019.6019.2719.4218.92-0.15%200,111
Dec 11, 202519.5019.6619.3519.4518.95-0.36%343,979
Dec 10, 202519.6319.6719.4619.5219.02-0.61%310,646
Dec 9, 202519.7519.9019.6119.6419.13-1.70%239,401
Dec 8, 202520.0720.1019.9019.9819.33-0.89%221,407
Dec 5, 202520.3220.4120.1520.1619.50-0.79%218,242
Dec 4, 202520.5420.6720.3020.3219.66-1.07%173,160
Dec 3, 202520.4220.5620.4120.5419.870.39%88,017