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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.48	2.31102551757	20.77	21.74	20.64	95201	21.1871349	CS
4	1.18	5.87942202292	20.07	21.74	19.69	101625	20.49836424	CS
12	1.38	6.94514343231	19.87	21.74	19.39	97072	20.22364095	CS
26	0.85	4.16666666667	20.4	21.74	18.77	104645	20.22230672	CS
52	1.83	9.42327497425	19.42	21.74	15.52	126794	19.07631149	CS
156	-5.44	-20.3821656051	26.69	29.46	15.52	116962	21.44720511	CS
260	-0.89	-4.01987353207	22.14	29.46	10.15	133095	21.25623741	CS

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721169600	21.25	-0.1	-0.47	21.22	21.35	21.1	129207
1721083200	21.35	-0.02	-0.09	21.55	21.55	21.23	110501
1720824000	21.37	-0.06	-0.28	21.55	21.74	21.36	104701
1720737600	21.43	0.45	2.14	20.99	21.46	20.99	86787
1720651200	20.98	0.21	1.01	20.83	21.01	20.751	74107
1720564800	20.77	0.02	0.10	20.77	20.83	20.64	101720
1720478400	20.75	0.02	0.10	20.73	20.817	20.71	73549
1720219200	20.73	-0.05	-0.24	20.76	20.8309	20.67	107027
1720040640	20.78	0.16	0.78	20.62	20.84	20.6189	64498
1719960000	20.62	0.11	0.54	20.54	20.72	20.51	113004
1719873600	20.51	0.42	2.09	20.43	20.5808	20.22	165983
1719614400	20.09	0	0.00	20.09	20.09	20.09	0
1719528000	20.09	0.37	1.88	19.83	20.09	19.83	86427
1719441600	19.72	-0.13	-0.65	19.75	19.88	19.69	77424
1719355200	19.85	-0.15	-0.75	20.04	20.07	19.76	117483
1719268800	20	-0.07	-0.35	20.05	20.2	19.9073	149379
1719009600	20.07	0.07	0.35	19.97	20.08	19.97	115744
1718923200	20	0.01	0.05	20.01	20.1	19.98	91884
1718750400	19.99	0.01	0.05	20.07	20.1092	19.91	102516
1718664000	19.98	0.06	0.30	19.87	20.08	19.8432	93007
1718404800	19.92	-0.03	-0.15	19.93	20.0427	19.83	90933
1718318400	19.95	-0.26	-1.29	20.19	20.26	19.9	111734
1718232000	20.21	0.26	1.30	20.13	20.4299	20.11	117283
1718145600	19.95	-0.3	-1.48	20.12	20.18	19.95	75622
1718059200	20.25	0.03	0.15	20.11	20.3499	20.11	67562
1717800000	20.22	-0.18	-0.88	20.3	20.3774	20.166	74846
1717713600	20.4	-0.09	-0.44	20.4	20.4699	20.34	61315
1717627200	20.49	-0.02	-0.10	20.51	20.58	20.19	99736
1717540800	20.51	0.1	0.49	20.39	20.68	20.3	96653
1717454400	20.41	0.21	1.04	20.23	20.4399	20.13	117138
1717195200	20.2	0.44	2.23	19.93	20.2	19.85	118009
1717108800	19.76	0.25	1.28	19.5	19.87	19.5	120261
1717022400	19.51	-0.4	-2.01	19.8	19.8273	19.47	168582
1716936000	19.91	-0.27	-1.34	20.24	20.35	19.88	95165
1716590400	20.18	0	0.00	20.3	20.31	20.13	104792
1716504000	20.18	-0.12	-0.61	20.49	20.5	20.14	99631
1716417600	20.304	-0.4	-1.91	20.71	20.87	20.28	105204
1716331200	20.7	0.2	0.98	20.52	20.7	20.52	89743
1716244800	20.5	-0.13	-0.63	20.68	20.6928	20.46	103434
1715985600	20.63	0.13	0.63	20.65	20.6599	20.43	78406
1715899200	20.5	-0.19	-0.92	20.68	20.7	20.5	83558
1715812800	20.69	0.26	1.27	20.56	20.7	20.5055	62911
1715726400	20.43	-0.07	-0.34	20.37	20.5099	20.345	93822
1715640000	20.5	0.22	1.08	20.39	20.5	20.25	86689
1715380800	20.28	-0.03	-0.15	20.36	20.4086	20.2201	54597
1715294400	20.31	0.26	1.30	20.07	20.36	20.05	70144
1715208000	20.05	-0.19	-0.94	20.18	20.25	19.98	84863
1715121600	20.24	0.14	0.70	20.23	20.35	20.0918	74949
1715035200	20.1	0.13	0.65	20.09	20.1	19.9468	102011
1714776000	19.97	0.27	1.37	19.98	20.09	19.86	92104
1714689600	19.7	0.11	0.56	19.72	19.79	19.6128	62750
1714603200	19.59	0.16	0.82	19.51	19.78	19.49	86118
1714516800	19.43	-0.3	-1.52	19.73	19.82	19.39	127041
1714430400	19.73	-0.04	-0.20	19.81	19.95	19.58	120986
1714171200	19.77	0.26	1.33	19.59	19.92	19.59	114137
1714084800	19.51	-0.51	-2.55	19.8	19.85	19.51	136507
1713998400	20.02	0.03	0.15	19.99	20.04	19.836	89844
1713912000	19.99	0.07	0.35	19.87	20.12	19.78	118578
1713825600	19.92	0.42	2.15	19.54	19.97	19.45	179941
1713566400	19.5	0.29	1.51	19.15	19.55	19.145	133969
1713480000	19.21	0.19	1.00	19.08	19.23	18.9304	140255
1713393600	19.02	0.19	1.01	18.88	19.13	18.85	94060

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