Advertisement
U.S. markets close in 4 hours 53 minutes

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

NYSE - Nasdaq Real Time Price. Currency in USD
21.11+0.32 (+1.54%)
As of 11:02AM EDT. Market open.
  • Dividend

    RNP announced a cash dividend of 0.136 with an ex-date of Apr. 9, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202420.8921.1520.8021.1121.1151,111
Mar 27, 202420.7120.8620.6720.7920.7976,100
Mar 26, 202420.6020.8020.5120.7120.71125,500
Mar 25, 202420.4320.5420.4120.4720.4783,600
Mar 22, 202420.5420.6820.3320.4120.41105,800
Mar 21, 202420.5920.7220.5220.5920.5980,800
Mar 20, 202420.4120.6220.3520.5820.5882,200
Mar 19, 202420.5320.6120.3520.3920.3973,800
Mar 18, 202420.6020.7020.4620.4820.48144,600
Mar 15, 202420.5620.7220.5220.6220.6288,700
Mar 14, 202420.8220.9020.5620.5820.58104,300
Mar 13, 202420.9521.0620.7120.8220.8272,300
Mar 12, 202421.0121.0120.8720.9520.9562,300
Mar 12, 20240.136 Dividend
Mar 11, 202421.1021.1920.9721.1320.99100,700
Mar 08, 202421.1821.2721.0721.1120.9781,600
Mar 07, 202421.1721.2121.0221.1020.9667,300
Mar 06, 202421.0721.2120.9121.1320.99112,400
Mar 05, 202420.8121.1020.7920.8920.76158,200
Mar 04, 202420.6420.8520.5420.8320.7093,600
Mar 01, 202420.5220.6520.3820.6520.52123,200
Feb 29, 202420.5520.6020.4320.4620.33112,200
Feb 28, 202420.3020.4220.2420.3420.21107,500
Feb 27, 202420.4020.5520.2720.3020.1798,700
Feb 26, 202420.3320.3320.1920.2720.14180,900
Feb 23, 202420.1520.3820.1520.3320.20101,200
Feb 22, 202420.1120.1920.0220.1520.02130,100
Feb 21, 202420.1120.1519.9620.0819.9578,700
Feb 20, 202419.8320.1019.8019.9919.8696,300
Feb 16, 202420.0920.1519.9419.9619.8383,000
Feb 15, 202420.0120.3020.0120.1920.06100,900
Feb 14, 202419.8420.0719.8320.0119.8880,300
Feb 13, 202419.8219.8319.5819.7419.61125,100
Feb 13, 20240.136 Dividend
Feb 12, 202420.1720.3520.1520.1819.91121,600
Feb 09, 202420.1120.2219.9520.1719.91131,000
Feb 08, 202420.2720.4020.0520.1119.8571,900
Feb 07, 202420.3420.4020.0920.3220.0573,700
Feb 06, 202420.1220.3420.0520.2119.9495,700
Feb 05, 202420.3820.3820.0620.1219.86123,400
Feb 02, 202420.5120.5220.2320.4220.1592,400
Feb 01, 202420.1820.6620.1820.6620.39105,000
Jan 31, 202420.5020.6220.1220.1419.88127,000
Jan 30, 202420.4520.5020.3420.4320.1689,400
Jan 29, 202420.2020.5320.1520.5320.26132,200
Jan 26, 202420.2020.3420.0720.1719.91106,700
Jan 25, 202419.9820.1419.9820.1219.86126,100
Jan 24, 202420.2820.2819.7819.8619.60126,300
Jan 23, 202420.1720.2119.9320.0019.74117,300
Jan 22, 202419.8820.1719.8520.1119.85126,400
Jan 19, 202419.6519.7219.4319.7219.46124,700
Jan 18, 202419.6519.7419.3819.5219.26167,700
Jan 17, 202419.7720.0219.5119.6019.34117,900
Jan 16, 202420.4020.4019.9319.9719.71158,600
Jan 16, 20240.136 Dividend
Jan 12, 202420.7720.8520.4820.5020.10165,000
Jan 11, 202421.0221.2120.6720.7320.32186,000
Jan 10, 202421.0021.2620.9320.9820.57144,700
Jan 09, 202420.9321.0820.5720.9820.57206,600
Jan 08, 202420.4620.9920.3620.8220.41177,100
Jan 05, 202420.2820.6420.1720.4320.03123,800
Jan 04, 202419.8820.3419.8220.3019.9092,700
Jan 03, 202420.4020.4619.9119.9819.59152,600
Jan 02, 202419.9920.5419.9920.3819.98150,800
Dec 29, 202320.3020.4120.0120.1619.76141,600
Dec 28, 202320.1720.3420.0820.2519.85128,000
Dec 27, 202320.2520.3220.0420.0719.68154,900
Dec 26, 202319.7220.1419.7220.0919.69166,500
Dec 22, 202319.9120.0419.5619.7219.33136,500
Dec 21, 202319.9420.0119.6119.7519.36130,500
Dec 20, 202320.1720.1919.8019.8019.41115,400
Dec 19, 202319.9020.4619.9020.1119.71219,100
Dec 18, 202319.7019.9019.6719.7519.36143,200
Dec 15, 202319.9720.0019.5119.6519.26151,400
Dec 14, 202319.8920.4919.8519.9619.57252,900
Dec 13, 202319.0519.8419.0519.8019.41198,200
Dec 12, 202319.2119.3319.0219.0518.6899,500
Dec 12, 20230.136 Dividend
Dec 11, 202319.3019.4219.2419.3618.85110,700
Dec 08, 202319.2019.3819.1019.2518.74112,800
Dec 07, 202319.3619.5319.2219.2818.77141,800
Dec 06, 202319.2519.5619.2219.4218.90124,600
Dec 05, 202319.2519.3719.0519.1318.62205,500
Dec 04, 202319.2219.5819.1619.4018.88209,000
Dec 01, 202318.5919.3418.5919.2318.72198,800
Nov 30, 202318.7519.0418.5218.5518.06308,800
Nov 29, 202318.6819.0318.6818.7518.25210,500
Nov 28, 202318.3518.7618.3518.6418.14181,700
Nov 27, 202318.3318.5818.2818.3617.87205,600
Nov 24, 202318.3418.3818.1818.3817.8977,700
Nov 22, 202318.0218.3017.9818.2617.77176,300
Nov 21, 202318.0118.0517.8117.9617.48137,700
Nov 20, 202317.8718.1517.8017.9417.46261,300
Nov 17, 202318.0418.0617.7417.7917.32177,600
Nov 16, 202317.8418.0917.8217.8917.41173,700
Nov 15, 202317.7717.9017.6817.8217.35162,000
Nov 14, 202317.1817.7917.1817.7417.27196,600
Nov 14, 20230.136 Dividend
Nov 13, 202317.0317.2916.7916.9616.38118,300
Nov 10, 202316.7516.9816.7516.9816.40147,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...