Cohen and Steers REIT and Preferred and Income Fund Inc Historical Data - RNP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.28	-5.97293513766	21.43	21.4839	19	183535	20.17406116	CS
4	-1.17	-5.48780487805	21.32	22.58	19	127444	21.29993971	CS
12	-0.99	-4.68306527909	21.14	22.58	19	117368	21.55964708	CS
26	-3.16	-13.5564135564	23.31	23.8798	19	112162	21.8017155	CS
52	0.25	1.25628140704	19.9	24.41	18.77	107035	21.61516618	CS
156	-5.37	-21.0423197492	25.52	26.21	15.52	120752	20.61134028	CS
260	1.62	8.74257960065	18.53	29.46	15.52	118500	21.44335403	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1744411200	20.15	0.25	1.26	19.84	20.23	19.75	66021
1744324800	19.9	-0.67	-3.26	20.42	20.42	19.41	92170
1744238400	20.57	1.16	5.98	19.23	20.77	19	180696
1744152000	19.41	-0.34	-1.72	19.97	20.38	19.23	133760
1744065600	19.75	-0.98	-4.73	20.33	20.4749	19.54	232852
1743806400	20.73	-1.1	-5.04	21.43	21.4839	20.73	278196
1743720000	21.83	-0.62	-2.76	22.13	22.25	21.75	175312
1743633600	22.45	0.43	1.95	21.99	22.58	21.925	225885
1743547200	22.02	-0.05	-0.23	22.06	22.08	21.7723	89932
1743460800	22.07	0.13	0.59	21.95	22.07	21.746	134520
1743201600	21.94	0.17	0.78	21.77	21.95	21.6949	86323
1743115200	21.77	0.07	0.32	21.7	21.9423	21.62	32944
1743028800	21.7	0.01	0.05	21.67	21.81	21.57	69998
1742942400	21.69	-0.19	-0.87	21.89	21.9928	21.57	121838
1742856000	21.88	0	0.00	21.95	22.1399	21.8117	83866
1742596800	21.88	-0.08	-0.36	21.83	21.989	21.6701	174385
1742510400	21.96	0.06	0.27	21.96	22.01	21.8	103312
1742424000	21.9	0.11	0.50	21.79	22.085	21.7509	93608
1742337600	21.79	0.03	0.14	21.76	21.85	21.63	96008
1742251200	21.76	0.26	1.21	21.52	21.861	21.5	61519
1741992000	21.5	0.3	1.42	21.32	21.6397	21.2821	81756
1741905600	21.2	-0.29	-1.35	21.55	21.59	21.2	259208
1741819200	21.49	0.07	0.33	21.47	21.57	21.42	82408
1741732800	21.42	-0.14	-0.65	21.36	21.57	21.31	165280
1741646400	21.56	-0.16	-0.74	21.69	22	21.5001	79069
1741390800	21.72	0.17	0.79	21.58	21.8021	21.4701	57882
1741304400	21.55	-0.51	-2.31	22	22.08	21.51	84918
1741218000	22.06	0.04	0.18	21.93	22.1499	21.89	87751
1741131600	22.02	-0.26	-1.17	22.27	22.345	21.9	97849
1741045200	22.28	-0.08	-0.36	22.36	22.4795	22.17	120599
1740786000	22.36	0.32	1.45	22.12	22.4	22.08	174786
1740699600	22.04	0.1	0.46	22.04	22.15	21.93	90520
1740613200	21.94	-0.06	-0.27	22	22.1099	21.88	106581
1740526800	22	0.16	0.73	21.86	22.05	21.86	102568
1740440400	21.84	0.02	0.09	21.79	21.9188	21.51	83514
1740181200	21.82	-0.11	-0.50	21.96	22	21.6622	68555
1740094800	21.93	0.08	0.37	21.82	21.96	21.725	79647
1740008400	21.85	-0.02	-0.09	21.9	21.93	21.7612	90343
1739922000	21.87	0.05	0.23	21.87	21.965	21.81	101409
1739576400	21.82	-0.1	-0.46	22.04	22.045	21.75	106379
1739490000	21.92	0.11	0.50	21.83	21.95	21.765	111396
1739403600	21.81	-0.07	-0.32	21.69	21.83	21.5001	80977
1739317200	21.88	-0.05	-0.23	21.66	21.92	21.66	65912
1739230800	21.93	-0.01	-0.05	21.97	22.04	21.841	112463
1738971600	21.94	-0.05	-0.23	22.15	22.15	21.8183	126831
1738885200	21.99	0.16	0.73	21.93	22.08	21.85	103939
1738798800	21.83	0.15	0.69	21.79	21.8954	21.63	90316
1738712400	21.68	-0.03	-0.14	21.67	21.73	21.505	73809
1738626000	21.71	0	0.00	21.63	21.72	21.42	113361
1738366800	21.71	-0.01	-0.05	21.775	21.8925	21.59	83175
1738280400	21.72	0.43	2.02	21.44	21.77	21.44	113811
1738194000	21.29	-0.33	-1.53	21.64	21.72	21.28	70193
1738107600	21.62	0.12	0.56	21.5	21.77	21.31	348414
1738021200	21.5	0.09	0.42	21.37	21.586	21.37	80577
1737762000	21.41	0.04	0.19	21.41	21.5	21.3001	84513
1737675600	21.37	0	0.00	21.37	21.37	21.37	0
1737589200	21.37	-0.07	-0.33	21.48	21.69	21.29	232859
1737502800	21.44	0.31	1.47	21.4	21.47	21.15	85886
1737157200	21.13	0.08	0.38	21.14	21.23	21.12	123373
1737070800	21.05	0.45	2.18	20.7	21.05	20.6361	81692
1736984400	20.6	0.13	0.64	20.77	20.8988	20.54	154361
1736898000	20.47	0.09	0.44	20.47	20.49	20.27	172396
1736811600	20.38	0.09	0.44	20.28	20.4599	20.23	158125

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cohen and Steers REIT and Preferred and Income Fund Inc (RNP)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cohen and Steers REIT and Preferred and Income Fund Inc (RNP) Historical

Cohen and Steers REIT and Preferred and Income Fund Inc (RNP)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free