Cohen & Steers REIT & Preferred Income Fund (RNP) Historical Stock Data
21.18 ↓0.22 (-1.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RNP is down -0.24% a day on average. There have been 11 days where Cohen & Steers REIT & Preferred Income Fund closed green and 19 days where RNP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 21.30 | 21.18 | ↓$0.12 (-0.56%) | 21.03 | 21.46 | 152.36K |
| 2024-12-24 | 21.16 | 21.40 | ↑$0.24 (1.13%) | 21.16 | 21.48 | 69.70K |
| 2024-12-23 | 20.98 | 21.09 | ↑$0.11 (0.52%) | 20.97 | 21.35 | 109.80K |
| 2024-12-20 | 20.68 | 20.97 | ↑$0.29 (1.40%) | 20.68 | 21.14 | 126.39K |
| 2024-12-19 | 20.77 | 20.68 | ↓$0.09 (-0.43%) | 20.65 | 21.11 | 179.44K |
| 2024-12-18 | 21.53 | 20.78 | ↓$0.75 (-3.48%) | 20.77 | 21.77 | 154.14K |
| 2024-12-17 | 21.75 | 21.57 | ↓$0.18 (-0.83%) | 21.57 | 21.90 | 90.74K |
| 2024-12-16 | 21.81 | 21.73 | ↓$0.08 (-0.37%) | 21.65 | 22.17 | 151.30K |
| 2024-12-13 | 21.85 | 21.83 | ↓$0.02 (-0.09%) | 21.76 | 22.01 | 80.14K |
| 2024-12-12 | 21.93 | 21.89 | ↓$0.04 (-0.18%) | 21.86 | 22.15 | 115.23K |
| 2024-12-11 | 22.20 | 22.02 | ↓$0.18 (-0.81%) | 21.95 | 22.24 | 113.77K |
| 2024-12-10 | 22.46 | 22.18 | ↓$0.28 (-1.25%) | 22.11 | 22.53 | 90.58K |
| 2024-12-09 | 22.72 | 22.60 | ↓$0.12 (-0.53%) | 22.51 | 22.82 | 101.30K |
| 2024-12-06 | 23.08 | 22.72 | ↓$0.36 (-1.56%) | 22.58 | 23.14 | 102.01K |
| 2024-12-05 | 23.00 | 22.90 | ↓$0.10 (-0.43%) | 22.83 | 23.05 | 91.11K |
| 2024-12-04 | 22.99 | 22.82 | ↓$0.17 (-0.74%) | 22.76 | 23.07 | 75.30K |
| 2024-12-03 | 22.91 | 22.93 | ↑$0.02 (0.09%) | 22.88 | 23.07 | 71.33K |
| 2024-12-02 | 23.19 | 22.87 | ↓$0.32 (-1.38%) | 22.73 | 23.30 | 143.97K |
| 2024-11-29 | 23.49 | 23.31 | ↓$0.18 (-0.77%) | 23.16 | 23.50 | 76.21K |
| 2024-11-27 | 22.85 | 23.26 | ↑$0.41 (1.79%) | 22.78 | 23.27 | 97.25K |
| 2024-11-26 | 22.85 | 22.85 | ↑$0.00 (0.00%) | 22.75 | 22.95 | 78.75K |
| 2024-11-25 | 23.00 | 22.87 | ↓$0.13 (-0.57%) | 22.82 | 23.22 | 120.31K |
| 2024-11-22 | 22.77 | 22.96 | ↑$0.19 (0.83%) | 22.77 | 22.96 | 62.79K |
| 2024-11-21 | 22.60 | 22.77 | ↑$0.17 (0.75%) | 22.50 | 22.82 | 85.41K |
| 2024-11-20 | 22.75 | 22.61 | ↓$0.14 (-0.62%) | 22.59 | 22.75 | 47.58K |
| 2024-11-19 | 22.38 | 22.76 | ↑$0.38 (1.70%) | 22.23 | 22.80 | 82.78K |
| 2024-11-18 | 22.17 | 22.40 | ↑$0.23 (1.04%) | 22.13 | 22.47 | 112.56K |
| 2024-11-15 | 22.13 | 22.17 | ↑$0.04 (0.18%) | 22.08 | 22.34 | 73.97K |
| 2024-11-14 | 22.58 | 22.16 | ↓$0.42 (-1.86%) | 22.14 | 22.65 | 76.88K |
| 2024-11-13 | 22.62 | 22.58 | ↓$0.04 (-0.18%) | 22.50 | 22.85 | 76.87K |
Create an account or log in to view more rows.
$RNP if your selling dont regret it later
$RNP Who’s still buying calls?
$RNP Like if the Hedgies are fucked
$RNP volume = money
$RNP Shorts talk the talk but cant walk the walk
$RNP TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$RNP what V recovery or fake pump
$RNP Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$RNP When they tell me diversifying is for idiots
$RNP used to this fuckery!! Not leaving no chance !