U.S. Markets closed

Cohen & Steers REIT and Preferred Income Fund, Inc. (RNP)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.11-0.04 (-0.19%)
At close: 4:02PM EDT
People also watch
RQIUTFRFINROJRS
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201721.2121.2321.0421.1121.1195,800
Jul 20, 201721.1921.2921.0921.1521.1564,100
Jul 19, 201721.0321.1120.9821.0921.0990,000
Jul 18, 201720.9821.0920.8821.0021.00110,000
Jul 18, 20170.124 Dividend
Jul 17, 201720.8921.0320.8721.0320.9185,400
Jul 14, 201720.7720.9020.6620.8920.7775,900
Jul 13, 201720.6820.7120.5620.7020.5885,800
Jul 12, 201720.4620.6220.4620.5520.4383,000
Jul 11, 201720.7320.7320.4420.4420.32128,500
Jul 10, 201720.7420.7620.6120.7120.5980,100
Jul 07, 201720.5820.7320.5320.7320.6152,900
Jul 06, 201720.8820.9720.5720.5720.4598,200
Jul 05, 201720.9120.9820.8420.9720.8582,900
Jul 03, 201720.8220.9520.8120.9420.8252,500
Jun 30, 201720.6820.9020.6020.7820.66101,100
Jun 29, 201720.7320.8020.5620.6420.5287,200
Jun 28, 201720.8120.8520.6920.8020.68121,900
Jun 27, 201720.9121.0620.7120.8320.71125,900
Jun 26, 201720.8821.0220.8820.9320.81101,400
Jun 23, 201721.0621.0620.8320.9120.7980,700
Jun 22, 201720.8821.1220.8820.9920.8793,900
Jun 21, 201721.0121.0720.8620.8720.7588,100
Jun 20, 201721.0021.1220.8720.9020.78161,800
Jun 20, 20170.124 Dividend
Jun 19, 201721.0021.2020.9921.0720.82115,100
Jun 16, 201721.0021.0520.8520.9920.7476,200
Jun 15, 201720.8520.9420.7920.9420.6946,300
Jun 14, 201720.7820.9220.7820.8320.59102,100
Jun 13, 201720.7720.8320.7120.7520.5159,100
Jun 12, 201720.6520.7720.6520.7720.5375,500
Jun 09, 201720.5420.7320.4920.7020.46111,400
Jun 08, 201720.5220.6020.4120.5620.3273,800
Jun 07, 201720.4020.5920.3920.5420.3080,900
Jun 06, 201720.3320.4920.3320.4020.1666,200
Jun 05, 201720.4620.5120.3720.3720.1388,900
Jun 02, 201720.4620.5020.3920.4520.2151,300
Jun 01, 201720.2720.4320.2020.3520.11100,000
May 31, 201720.2720.3520.1820.2520.0191,900
May 30, 201720.1320.2620.1320.2219.9875,900
May 26, 201720.3120.3520.1620.1619.9244,800
May 25, 201720.2020.3020.1820.2720.03122,600
May 24, 201720.0720.1520.0220.1419.9084,500
May 23, 201720.0420.0920.0020.0219.7899,100
May 22, 201719.9420.0619.9119.9319.7095,700
May 19, 201719.8019.9119.8019.8619.63105,100
May 18, 201719.8819.9519.7719.8019.57188,200
May 17, 201720.1220.1219.8919.9319.70137,900
May 16, 201720.1420.1519.9419.9819.75124,400
May 16, 20170.124 Dividend
May 15, 201720.0520.2120.0420.1919.83115,700
May 12, 201720.1320.1320.0320.0519.69124,100
May 11, 201720.0820.1819.9520.1719.81122,100
May 10, 201720.1420.1620.0620.0919.73105,300
May 09, 201720.2120.2120.0020.0919.73126,400
May 08, 201720.0520.0819.9420.0619.7094,000
May 05, 201719.9420.0419.9120.0219.6689,400
May 04, 201720.0020.0119.8119.8619.51143,100
May 03, 201720.0820.1419.9820.0319.67109,500
May 02, 201720.0420.0719.9620.0719.7199,300
May 01, 201719.9720.0519.9220.0419.68133,800
Apr 28, 201719.9119.9419.7819.9019.55109,500
Apr 27, 201719.7319.9219.7219.9119.56106,200
Apr 26, 201719.7919.8419.7619.7619.4182,900
Apr 25, 201719.8019.8619.7219.8019.45103,900
Apr 24, 201719.9419.9519.6219.7919.44109,300
Apr 21, 201719.7919.8219.7019.8119.46106,500
Apr 20, 201719.8119.8419.7119.7419.39151,400
Apr 19, 201719.9219.9719.7319.8019.45128,900
Apr 18, 201719.9719.9719.8719.9219.5781,000
Apr 18, 20170.124 Dividend
Apr 17, 201719.8620.0319.8620.0319.5574,700
Apr 13, 201719.8919.9319.7819.8619.39116,700
Apr 12, 201719.7519.8919.7519.8119.34186,700
Apr 11, 201719.7719.8119.7719.7719.3078,300
Apr 10, 201719.6819.8019.6719.8019.3381,600
Apr 07, 201719.6119.7119.6019.6919.2269,900
Apr 06, 201719.5119.6419.4819.6019.1396,700
Apr 05, 201719.5519.6419.5219.5519.0877,900
Apr 04, 201719.4119.5419.4119.5219.0560,200
Apr 03, 201719.3519.4819.3519.4719.0085,200
Mar 31, 201719.2319.3819.1919.3518.8994,400
Mar 30, 201719.1819.3219.0319.1918.73132,700
Mar 29, 201719.2519.3019.1419.1618.70164,000
Mar 28, 201719.0919.2619.0519.2418.7895,400
Mar 27, 201719.1619.2619.0719.1218.6668,900
Mar 24, 201719.2919.3419.1919.2318.7782,400
Mar 23, 201719.0419.3219.0419.2318.7772,300
Mar 22, 201719.1119.1118.9619.0718.61130,700
Mar 21, 201719.0919.1719.0419.0718.6186,100
Mar 21, 20170.124 Dividend
Mar 20, 201719.2019.2719.1519.2118.63110,000
Mar 17, 201719.1619.2619.1119.1718.59131,100
Mar 16, 201719.1519.2719.0919.1218.54153,600
Mar 15, 201718.9019.2018.9019.1918.61171,200
Mar 14, 201718.8619.0318.8418.8818.3172,000
Mar 13, 201718.9319.0418.8618.9318.36102,300
Mar 10, 201719.1019.2818.8618.9718.40142,400
Mar 09, 201719.3519.3718.9419.0018.43152,200
Mar 08, 201719.6019.6619.2619.3718.79142,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...