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 )

20.21 -0.09 (-0.42%)
Streaming Delayed Price Updated: 1:33 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 (%)
Dec 30, 2005 8.558 8.561 8.462 8.542 365,583 -0.01(-0.12%)
Dec 29, 2005 8.502 8.591 8.495 8.552 291,740 +0.04(+0.47%)
Dec 28, 2005 8.443 8.548 8.436 8.512 240,897 +0.02(+0.23%)
Dec 27, 2005 8.469 8.509 8.439 8.492 262,687 +0.04(+0.51%)
Dec 23, 2005 8.297 8.456 8.277 8.449 243,621 +0.15(+1.83%)
Dec 22, 2005 8.188 8.297 8.162 8.297 397,662 -0.15(-1.72%)
Dec 21, 2005 8.439 8.466 8.376 8.443 288,108 +0.05(+0.55%)
Dec 20, 2005 8.419 8.426 8.380 8.396 330,175 -0.02(-0.27%)
Dec 19, 2005 8.439 8.466 8.387 8.419 301,122 -0.01(-0.16%)
Dec 16, 2005 8.426 8.449 8.393 8.433 234,845 +0.01(+0.08%)
Dec 15, 2005 8.482 8.522 8.409 8.426 270,556 -0.08(-0.97%)
Dec 14, 2005 8.548 8.561 8.476 8.509 212,450 -0.06(-0.66%)
Dec 13, 2005 8.561 8.581 8.459 8.565 226,371 -0.08(-0.88%)
Dec 12, 2005 8.644 8.657 8.601 8.641 187,633 +0.01(+0.08%)
Dec 09, 2005 8.637 8.657 8.601 8.634 154,041 -0.02(-0.19%)
Dec 08, 2005 8.598 8.657 8.591 8.651 122,869 +0.08(+0.96%)
Dec 07, 2005 8.608 8.628 8.558 8.568 190,660 -0.02(-0.27%)
Dec 06, 2005 8.674 8.687 8.591 8.591 222,739 -0.07(-0.84%)
Dec 05, 2005 8.704 8.704 8.624 8.664 167,054 -0.02(-0.27%)
Dec 02, 2005 8.664 8.707 8.624 8.687 181,278 +0.04(+0.46%)
Dec 01, 2005 8.575 8.657 8.555 8.647 372,544 +0.11(+1.32%)
Nov 30, 2005 8.561 8.581 8.489 8.535 328,661 +0.03(+0.35%)
Nov 29, 2005 8.449 8.509 8.436 8.505 346,214 +0.06(+0.74%)
Nov 28, 2005 8.363 8.472 8.363 8.443 272,371 -0.02(-0.27%)
Nov 25, 2005 8.433 8.476 8.423 8.466 113,488 +0.01(+0.12%)
Nov 23, 2005 8.317 8.462 8.317 8.456 224,555 +0.10(+1.15%)
Nov 22, 2005 8.320 8.367 8.281 8.360 239,989 +0.04(+0.48%)
Nov 21, 2005 8.310 8.343 8.264 8.320 276,306 +0.00(+0.00%)
Nov 18, 2005 8.198 8.324 8.198 8.320 271,463 +0.10(+1.17%)
Nov 17, 2005 8.185 8.224 8.178 8.224 328,661 +0.03(+0.40%)
Nov 16, 2005 8.244 8.257 8.165 8.191 380,412 -0.07(-0.80%)
Nov 15, 2005 8.267 8.277 8.211 8.257 295,069 -0.02(-0.24%)
Nov 14, 2005 8.307 8.330 8.261 8.277 274,792 -0.06(-0.71%)
Nov 11, 2005 8.330 8.353 8.300 8.337 217,897 -0.02(-0.28%)
Nov 10, 2005 8.297 8.360 8.294 8.360 347,122 -0.02(-0.28%)
Nov 09, 2005 8.340 8.416 8.340 8.383 227,279 +0.03(+0.36%)
Nov 08, 2005 8.343 8.357 8.327 8.353 186,120 -0.01(-0.12%)
Nov 07, 2005 8.347 8.386 8.347 8.363 220,923 -0.01(-0.08%)
Nov 04, 2005 8.423 8.423 8.333 8.370 207,607 -0.02(-0.24%)
Nov 03, 2005 8.383 8.426 8.373 8.390 161,607 +0.02(+0.24%)
Nov 02, 2005 8.409 8.409 8.333 8.370 279,635 -0.04(-0.43%)
Nov 01, 2005 8.423 8.449 8.267 8.406 409,162 -0.04(-0.43%)
Oct 31, 2005 8.439 8.499 8.413 8.443 276,306 -0.02(-0.20%)
Oct 28, 2005 8.400 8.459 8.376 8.459 167,054 +0.13(+1.51%)
Oct 27, 2005 8.409 8.409 8.307 8.333 146,475 -0.07(-0.86%)
Oct 26, 2005 8.452 8.452 8.383 8.406 183,094 -0.05(-0.55%)
Oct 25, 2005 8.373 8.456 8.370 8.452 243,016 +0.05(+0.63%)
Oct 24, 2005 8.297 8.400 8.297 8.400 314,135 +0.10(+1.19%)
Oct 21, 2005 8.297 8.360 8.294 8.300 242,108 +0.00(+0.00%)
Oct 20, 2005 8.383 8.409 8.264 8.300 200,647 -0.11(-1.30%)
Oct 19, 2005 8.333 8.409 8.314 8.409 201,857 -0.01(-0.08%)
Oct 18, 2005 8.400 8.459 8.383 8.416 196,712 -0.03(-0.35%)
Oct 17, 2005 8.380 8.459 8.376 8.446 255,424 +0.05(+0.63%)
Oct 14, 2005 8.221 8.426 8.221 8.393 391,912 +0.19(+2.34%)
Oct 13, 2005 8.221 8.225 8.096 8.201 662,468 -0.10(-1.15%)
Oct 12, 2005 8.499 8.499 8.261 8.297 468,782 -0.27(-3.13%)
Oct 11, 2005 8.535 8.581 8.535 8.565 264,200 +0.03(+0.35%)
Oct 10, 2005 8.611 8.611 8.509 8.535 203,068 -0.03(-0.31%)
Oct 07, 2005 8.588 8.604 8.492 8.561 310,201 -0.02(-0.19%)
Oct 06, 2005 8.641 8.641 8.542 8.578 297,490 -0.08(-0.92%)
Oct 05, 2005 8.756 8.783 8.654 8.657 194,291 -0.12(-1.36%)
Oct 04, 2005 8.793 8.819 8.760 8.776 208,515 -0.01(-0.15%)
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.