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 )

20.25 -0.05 (-0.22%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 23, 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 (%)
Oct 30, 2015 9.257 9.257 9.185 9.206 182,210 -0.04(-0.39%)
Oct 29, 2015 9.262 9.267 9.226 9.241 149,510 -0.05(-0.50%)
Oct 28, 2015 9.308 9.364 9.231 9.287 186,042 +0.00(+0.00%)
Oct 27, 2015 9.323 9.341 9.262 9.287 137,657 -0.04(-0.38%)
Oct 26, 2015 9.354 9.359 9.287 9.323 109,185 -0.03(-0.33%)
Oct 23, 2015 9.395 9.400 9.272 9.354 205,273 -0.03(-0.27%)
Oct 22, 2015 9.369 9.390 9.333 9.379 227,199 +0.06(+0.66%)
Oct 21, 2015 9.287 9.354 9.287 9.318 298,824 +0.04(+0.39%)
Oct 20, 2015 9.318 9.323 9.244 9.282 178,439 -0.04(-0.38%)
Oct 19, 2015 9.211 9.323 9.175 9.318 147,343 +0.10(+1.05%)
Oct 16, 2015 9.093 9.226 9.093 9.221 179,156 +0.13(+1.40%)
Oct 15, 2015 9.052 9.093 9.017 9.093 135,498 +0.07(+0.79%)
Oct 14, 2015 9.057 9.097 9.001 9.022 242,790 -0.05(-0.56%)
Oct 13, 2015 9.042 9.096 9.022 9.073 295,367 +0.01(+0.11%)
Oct 12, 2015 9.042 9.114 9.042 9.063 143,318 +0.03(+0.34%)
Oct 09, 2015 9.052 9.090 9.017 9.032 243,268 -0.03(-0.28%)
Oct 08, 2015 8.981 9.068 8.981 9.057 142,122 +0.05(+0.57%)
Oct 07, 2015 8.986 9.037 8.935 9.006 166,616 +0.04(+0.46%)
Oct 06, 2015 8.899 8.966 8.889 8.966 145,638 +0.05(+0.52%)
Oct 05, 2015 8.853 8.946 8.851 8.920 248,543 +0.10(+1.10%)
Oct 02, 2015 8.812 8.838 8.700 8.822 235,228 -0.02(-0.17%)
Oct 01, 2015 8.833 8.884 8.771 8.838 313,039 -0.02(-0.17%)
Sep 30, 2015 8.843 8.863 8.751 8.853 379,958 +0.11(+1.23%)
Sep 29, 2015 8.746 8.756 8.659 8.746 195,258 +0.06(+0.65%)
Sep 28, 2015 8.863 8.863 8.664 8.690 159,007 -0.23(-2.58%)
Sep 25, 2015 8.868 8.940 8.807 8.920 226,032 +0.10(+1.10%)
Sep 24, 2015 8.843 8.874 8.782 8.822 208,221 -0.08(-0.86%)
Sep 23, 2015 8.858 8.909 8.822 8.899 157,103 +0.04(+0.40%)
Sep 22, 2015 8.822 8.868 8.812 8.863 127,030 -0.02(-0.23%)
Sep 21, 2015 8.889 8.940 8.879 8.884 120,210 -0.01(-0.11%)
Sep 18, 2015 8.807 8.940 8.807 8.894 253,942 +0.05(+0.52%)
Sep 17, 2015 8.748 8.938 8.683 8.848 150,078 +0.08(+0.86%)
Sep 16, 2015 8.633 8.793 8.623 8.773 295,151 +0.12(+1.39%)
Sep 15, 2015 8.533 8.653 8.513 8.653 146,765 +0.10(+1.11%)
Sep 14, 2015 8.578 8.593 8.543 8.558 119,267 -0.02(-0.17%)
Sep 11, 2015 8.503 8.593 8.473 8.573 179,148 +0.07(+0.76%)
Sep 10, 2015 8.503 8.588 8.493 8.508 228,304 +0.00(+0.06%)
Sep 09, 2015 8.638 8.648 8.498 8.503 183,335 -0.12(-1.39%)
Sep 08, 2015 8.648 8.648 8.583 8.623 163,392 +0.09(+1.06%)
Sep 04, 2015 8.568 8.533 8.533 8.533 178,938 -0.07(-0.81%)
Sep 03, 2015 8.583 8.668 8.583 8.603 158,741 +0.03(+0.29%)
Sep 02, 2015 8.528 8.603 8.498 8.578 371,077 +0.09(+1.06%)
Sep 01, 2015 8.388 8.523 8.388 8.488 246,943 -0.08(-0.93%)
Aug 31, 2015 8.613 8.678 8.543 8.568 218,235 -0.08(-0.87%)
Aug 28, 2015 8.653 8.684 8.603 8.643 223,307 -0.04(-0.40%)
Aug 27, 2015 8.608 8.723 8.553 8.678 182,179 +0.13(+1.52%)
Aug 26, 2015 8.433 8.563 8.403 8.548 221,562 +0.20(+2.34%)
Aug 25, 2015 8.588 8.598 8.333 8.353 306,359 -0.09(-1.01%)
Aug 24, 2015 8.628 8.628 8.263 8.438 594,073 -0.39(-4.42%)
Aug 21, 2015 8.968 9.013 8.813 8.828 497,906 -0.21(-2.27%)
Aug 20, 2015 9.033 9.058 9.003 9.033 165,923 -0.06(-0.66%)
Aug 19, 2015 9.068 9.108 9.033 9.093 70,873 -0.03(-0.27%)
Aug 18, 2015 9.078 9.123 9.058 9.118 180,860 +0.04(+0.44%)
Aug 17, 2015 9.018 9.103 8.943 9.078 152,298 +0.02(+0.22%)
Aug 14, 2015 9.008 9.058 8.993 9.058 155,111 +0.04(+0.39%)
Aug 13, 2015 9.003 9.073 8.953 9.023 147,473 +0.01(+0.11%)
Aug 12, 2015 8.958 9.028 8.918 9.013 145,506 +0.02(+0.17%)
Aug 11, 2015 8.923 9.018 8.913 8.998 230,601 +0.06(+0.62%)
Aug 10, 2015 8.963 9.003 8.928 8.943 108,618 -0.01(-0.11%)
Aug 07, 2015 8.933 8.983 8.893 8.953 100,449 -0.01(-0.06%)
Aug 06, 2015 8.988 8.988 8.883 8.958 167,149 -0.05(-0.56%)
Aug 05, 2015 9.093 9.098 8.978 9.008 75,348 -0.05(-0.50%)
Aug 04, 2015 9.098 9.113 9.048 9.053 127,874 -0.02(-0.22%)
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.