Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Steers REIT and Preferred Incm Fd, Inc. (NY: RNP )

20.67 +0.04 (+0.19%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 10.04 10.05 9.965 10.00 197,284 -0.07(-0.69%)
Apr 28, 2016 10.02 10.10 10.02 10.07 131,692 -0.02(-0.21%)
Apr 27, 2016 10.07 10.11 10.01 10.09 189,964 +0.02(+0.16%)
Apr 26, 2016 10.00 10.08 10.00 10.08 166,862 +0.09(+0.85%)
Apr 25, 2016 10.02 10.04 9.965 9.991 163,465 -0.04(-0.37%)
Apr 22, 2016 9.986 10.06 9.965 10.03 167,221 +0.08(+0.80%)
Apr 21, 2016 10.01 10.11 9.901 9.949 256,473 -0.07(-0.69%)
Apr 20, 2016 10.13 10.13 10.01 10.02 229,189 -0.09(-0.84%)
Apr 19, 2016 10.11 10.13 10.07 10.10 146,472 +0.02(+0.21%)
Apr 18, 2016 10.04 10.09 10.01 10.08 166,328 +0.04(+0.42%)
Apr 15, 2016 9.981 10.05 9.965 10.04 170,852 +0.07(+0.75%)
Apr 14, 2016 10.03 10.03 9.933 9.965 232,249 -0.07(-0.74%)
Apr 13, 2016 10.03 10.06 9.981 10.04 198,393 +0.01(+0.11%)
Apr 12, 2016 9.965 10.05 9.933 10.03 301,923 +0.06(+0.64%)
Apr 11, 2016 10.00 10.05 9.965 9.965 161,932 +0.00(+0.00%)
Apr 08, 2016 9.965 10.01 9.927 9.965 118,567 +0.03(+0.27%)
Apr 07, 2016 9.943 10.00 9.908 9.938 197,265 -0.05(-0.48%)
Apr 06, 2016 9.954 10.02 9.901 9.986 192,880 +0.03(+0.32%)
Apr 05, 2016 9.970 9.970 9.890 9.954 164,120 -0.05(-0.53%)
Apr 04, 2016 10.08 10.09 9.975 10.01 310,658 -0.06(-0.63%)
Apr 01, 2016 10.03 10.08 9.975 10.07 275,200 +0.01(+0.05%)
Mar 31, 2016 10.01 10.10 9.951 10.07 335,345 +0.08(+0.80%)
Mar 30, 2016 9.927 9.986 9.869 9.986 273,260 +0.07(+0.70%)
Mar 29, 2016 9.826 9.917 9.784 9.917 402,115 +0.11(+1.14%)
Mar 28, 2016 9.805 9.837 9.741 9.805 184,991 +0.03(+0.27%)
Mar 24, 2016 9.720 9.779 9.779 9.779 191,910 +0.04(+0.44%)
Mar 23, 2016 9.768 9.773 9.709 9.736 243,130 -0.01(-0.11%)
Mar 22, 2016 9.784 9.816 9.736 9.747 205,518 -0.06(-0.65%)
Mar 21, 2016 9.816 9.864 9.768 9.810 240,940 -0.03(-0.27%)
Mar 18, 2016 9.816 9.869 9.773 9.837 333,046 +0.08(+0.82%)
Mar 17, 2016 9.679 9.804 9.679 9.757 273,728 +0.08(+0.86%)
Mar 16, 2016 9.538 9.700 9.491 9.674 268,990 +0.14(+1.42%)
Mar 15, 2016 9.460 9.559 9.435 9.538 301,268 +0.05(+0.49%)
Mar 14, 2016 9.538 9.538 9.444 9.491 239,542 -0.04(-0.44%)
Mar 11, 2016 9.476 9.543 9.465 9.533 216,063 +0.14(+1.44%)
Mar 10, 2016 9.491 9.491 9.350 9.397 160,002 -0.06(-0.66%)
Mar 09, 2016 9.429 9.465 9.361 9.460 194,945 +0.08(+0.89%)
Mar 08, 2016 9.382 9.397 9.350 9.377 294,486 -0.01(-0.06%)
Mar 07, 2016 9.418 9.418 9.345 9.382 174,065 -0.06(-0.60%)
Mar 04, 2016 9.413 9.455 9.366 9.438 224,175 -0.00(-0.01%)
Mar 03, 2016 9.366 9.460 9.267 9.439 274,417 +0.09(+0.95%)
Mar 02, 2016 9.241 9.356 9.241 9.350 256,652 +0.09(+0.96%)
Mar 01, 2016 9.116 9.288 9.079 9.262 169,523 +0.15(+1.60%)
Feb 29, 2016 9.100 9.152 9.064 9.116 170,851 +0.03(+0.34%)
Feb 26, 2016 9.116 9.121 9.058 9.085 158,886 +0.00(+0.00%)
Feb 25, 2016 8.985 9.095 8.975 9.085 227,542 +0.10(+1.10%)
Feb 24, 2016 8.944 8.991 8.881 8.985 169,116 +0.01(+0.06%)
Feb 23, 2016 8.985 9.027 8.959 8.980 161,551 -0.01(-0.06%)
Feb 22, 2016 8.991 9.022 8.949 8.985 147,156 +0.07(+0.76%)
Feb 19, 2016 8.824 8.933 8.761 8.918 200,529 +0.08(+0.88%)
Feb 18, 2016 8.756 8.845 8.735 8.839 194,713 +0.09(+1.01%)
Feb 17, 2016 8.730 8.777 8.693 8.751 490,922 +0.11(+1.33%)
Feb 16, 2016 8.620 8.657 8.594 8.636 219,049 +0.07(+0.85%)
Feb 12, 2016 8.490 8.563 8.563 8.563 232,215 +0.08(+0.92%)
Feb 11, 2016 8.516 8.516 8.433 8.485 273,770 -0.12(-1.39%)
Feb 10, 2016 8.589 8.678 8.584 8.605 293,053 +0.02(+0.24%)
Feb 09, 2016 8.673 8.709 8.500 8.584 266,190 -0.21(-2.43%)
Feb 08, 2016 8.965 8.965 8.615 8.798 289,538 -0.22(-2.43%)
Feb 05, 2016 9.178 9.178 8.996 9.017 193,291 -0.17(-1.87%)
Feb 04, 2016 9.178 9.225 9.131 9.189 115,390 +0.02(+0.23%)
Feb 03, 2016 9.178 9.194 9.095 9.168 303,049 +0.01(+0.06%)
Feb 02, 2016 9.251 9.251 9.100 9.163 216,556 -0.13(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.