Skip to main content
Cohen & Steers REIT and Preferred Income Fund, Inc. (RNP)
NYSE: RNP · Real-Time Price · USD
20.42
+0.01 (0.05%)
Jun 29, 2026, 11:38 AM EDT - Market open

RNP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.3020.4720.3020.4120.410.99%89,852
Jun 25, 202620.3020.5020.1820.2120.21-0.54%149,451
Jun 24, 202620.3520.4220.2620.3220.32-0.49%95,978
Jun 23, 202620.0620.4220.0520.4220.421.74%105,540
Jun 22, 202619.9620.1919.9220.0720.071.01%125,666
Jun 18, 202619.9720.2119.8619.8719.87-0.25%143,012
Jun 17, 202620.5020.5319.9119.9219.92-2.83%167,285
Jun 16, 202620.5320.7720.4220.5020.500.24%61,275
Jun 15, 202620.6420.7320.3920.4520.45-0.29%239,606
Jun 12, 202620.5520.7020.4020.5120.51-0.05%178,887
Jun 11, 202620.5020.6520.4320.5220.520.54%206,371
Jun 10, 202620.9221.0520.3020.4120.41-2.16%606,160
Jun 9, 202620.4120.9720.4120.8620.861.84%132,974
Jun 8, 202620.9621.0820.6020.6220.48-1.34%76,012
Jun 5, 202620.8821.3320.8820.9020.76-0.05%70,945
Jun 4, 202620.8520.9520.8020.9120.770.63%88,070
Jun 3, 202620.7520.9120.7520.7820.640.05%77,246
Jun 2, 202620.7520.8820.6720.7720.630.10%78,946
Jun 1, 202620.9421.0420.7520.7520.61-1.38%104,905
May 29, 202621.1121.1820.8621.0420.900.14%137,883
May 28, 202620.8021.0320.6821.0120.871.01%111,398
May 27, 202620.8120.9820.7020.8020.66-0.05%64,511
May 26, 202620.8320.9920.7920.8120.670.14%114,007
May 22, 202620.8620.9520.6720.7820.640.19%77,803
May 21, 202620.6920.8220.5820.7420.60-0.38%86,959
May 20, 202620.5420.8820.5420.8220.681.12%76,968
May 19, 202620.6220.7620.4920.5920.45-0.15%45,665
May 18, 202620.5720.7620.5020.6220.481.03%59,787
May 15, 202620.6720.6820.4020.4120.28-1.92%85,317
May 14, 202620.8421.1120.8120.8120.67-0.14%89,559
May 13, 202621.0021.1020.8020.8420.70-1.09%80,480
May 12, 202621.1021.1020.9321.0720.930.12%67,143
May 11, 202621.3821.4421.1321.1820.91-0.66%101,280
May 8, 202621.2121.3921.2121.3221.040.47%41,927
May 7, 202621.3221.3621.1621.2220.94-0.14%70,272
May 6, 202621.1121.3221.0221.2520.971.14%69,746
May 5, 202621.0121.0820.9121.0120.740.29%45,469
May 4, 202621.1321.1920.8720.9520.68-0.62%57,147
May 1, 202621.0921.2021.0021.0820.810.19%118,221
Apr 30, 202620.7521.1020.6321.0420.771.45%132,599
Apr 29, 202620.6820.8020.5620.7420.47-0.10%109,108
Apr 28, 202620.6220.8020.5520.7620.490.44%81,071
Apr 27, 202620.7720.8120.6220.6720.40-0.05%92,974
Apr 24, 202620.7020.8320.6220.6820.410.10%76,856
Apr 23, 202620.6420.8020.5120.6620.390.49%82,754
Apr 22, 202620.8020.9020.4520.5620.29-0.72%75,578
Apr 21, 202621.1321.1320.7120.7120.44-1.89%70,766
Apr 20, 202621.0221.1520.9521.1120.840.38%74,468
Apr 17, 202620.8721.1020.8621.0320.761.20%82,514
Apr 16, 202620.6820.8620.6720.7820.510.68%89,348
Apr 15, 202620.6620.7520.5720.6420.37-0.10%85,810
Apr 14, 202620.6220.8420.5620.6620.39-0.02%163,637
Apr 13, 202620.8720.8720.6220.8020.40-0.34%89,940
Apr 10, 202620.9220.9720.8520.8720.460.10%42,861
Apr 9, 202620.4821.0220.4720.8520.441.71%79,944
Apr 8, 202620.4620.7220.4220.5020.101.38%110,061
Apr 7, 202620.2020.3520.1120.2219.830.10%46,341
Apr 6, 202620.1020.3620.1020.2019.810.30%69,775
Apr 2, 202619.8520.2019.8020.1419.751.16%104,392
Apr 1, 202619.7920.0719.7919.9119.520.76%170,136
Mar 31, 202619.7420.0419.6019.7619.381.49%207,285
Mar 30, 202619.4519.7019.3519.4719.090.62%206,266
Mar 27, 202619.4519.6219.3419.3518.97-1.28%93,506
Mar 26, 202619.7419.9219.6019.6019.22-0.86%88,521
Mar 25, 202619.7919.8119.6019.7719.391.23%93,404
Mar 24, 202619.6919.8419.5319.5319.15-1.56%95,524
Mar 23, 202620.0220.0719.7919.8419.450.56%58,132
Mar 20, 202620.4920.4919.6819.7319.35-3.38%131,250
Mar 19, 202620.5220.6520.3420.4220.02-1.02%82,973
Mar 18, 202620.8220.8220.5920.6320.23-0.96%83,329
Mar 17, 202620.7720.9420.7120.8320.430.87%63,592
Mar 16, 202620.7520.9820.6520.6520.250.05%122,925
Mar 13, 202620.7820.9520.6220.6420.24-0.29%70,233
Mar 12, 202620.7620.8420.6620.7020.30-0.96%46,064
Mar 11, 202621.1221.1220.8220.9020.49-1.04%100,960
Mar 10, 202621.1921.3121.0321.1220.710.03%82,423
Mar 9, 202621.4321.4320.9021.2520.70-1.35%142,290
Mar 6, 202621.6321.6821.4521.5420.99-0.83%91,841
Mar 5, 202621.7721.7921.5521.7221.16-0.37%129,013
Mar 4, 202621.6721.8521.5221.8021.240.28%123,132
Mar 3, 202621.6821.8221.3521.7421.18-0.37%164,213
Mar 2, 202621.6321.8621.5021.8221.260.51%190,531
Feb 27, 202621.6521.8621.5521.7121.150.23%146,433
Feb 26, 202621.6221.6821.5421.6621.100.93%124,321
Feb 25, 202621.6521.6521.4421.4620.91-0.28%72,075
Feb 24, 202621.6221.6321.4621.5220.970.05%140,971
Feb 23, 202621.5021.6521.4221.5120.960.05%173,651
Feb 20, 202621.4721.6221.3021.5020.950.51%116,922
Feb 19, 202621.3221.4721.2021.3920.840.23%116,163
Feb 18, 202621.7421.7421.3421.3420.79-1.48%102,233
Feb 17, 202621.4921.6721.3821.6621.100.93%125,053
Feb 13, 202621.2921.4921.1821.4620.911.51%131,608
Feb 12, 202621.2021.3821.0821.1420.600.52%183,622
Feb 11, 202621.1621.2021.0021.0320.49-0.43%176,947
Feb 10, 202620.9521.2320.9521.1220.580.94%111,158
Feb 9, 202620.9421.0720.6421.0620.390.86%198,803
Feb 6, 202620.6520.9120.6520.8820.211.36%125,147
Feb 5, 202620.6420.6620.4820.6019.94-0.15%198,600
Feb 4, 202620.4820.7220.3920.6319.971.38%140,783
Feb 3, 202620.4020.4520.1720.3519.70-0.20%256,533