Cohen & Steers REIT & Preferred Income Fund (RNP) Historical Stock Data
19.50 ↑0.29 (1.51%)
As of April 19, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, RNP is down -0.28% a day on average. There have been 13 days where Cohen & Steers REIT & Preferred Income Fund closed green and 17 days where RNP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 19.15 | 19.50 | ↑$0.35 (1.83%) | 19.15 | 19.55 | 133.87K |
| 2024-04-18 | 19.08 | 19.21 | ↑$0.13 (0.68%) | 18.93 | 19.23 | 140.26K |
| 2024-04-17 | 18.88 | 19.02 | ↑$0.14 (0.74%) | 18.85 | 19.13 | 93.96K |
| 2024-04-16 | 19.00 | 18.83 | ↓$0.17 (-0.89%) | 18.77 | 19.06 | 120.38K |
| 2024-04-15 | 19.61 | 19.12 | ↓$0.49 (-2.50%) | 19.00 | 19.66 | 146.65K |
| 2024-04-12 | 19.74 | 19.50 | ↓$0.24 (-1.22%) | 19.48 | 19.74 | 83.41K |
| 2024-04-11 | 19.90 | 19.78 | ↓$0.12 (-0.60%) | 19.72 | 19.94 | 129.16K |
| 2024-04-10 | 20.12 | 19.88 | ↓$0.24 (-1.19%) | 19.83 | 20.20 | 139.14K |
| 2024-04-09 | 20.31 | 20.31 | ↑$0.00 (0.00%) | 20.24 | 20.34 | 133.59K |
| 2024-04-08 | 20.41 | 20.34 | ↓$0.07 (-0.34%) | 20.26 | 20.46 | 93.99K |
| 2024-04-05 | 20.37 | 20.29 | ↓$0.08 (-0.39%) | 20.28 | 20.41 | 67.95K |
| 2024-04-04 | 20.59 | 20.32 | ↓$0.27 (-1.31%) | 20.30 | 20.83 | 96.37K |
| 2024-04-03 | 20.35 | 20.44 | ↑$0.09 (0.44%) | 20.25 | 20.49 | 126.63K |
| 2024-04-02 | 20.52 | 20.38 | ↓$0.14 (-0.68%) | 20.32 | 20.65 | 118.36K |
| 2024-04-01 | 21.08 | 20.69 | ↓$0.39 (-1.85%) | 20.66 | 21.08 | 127.89K |
| 2024-03-28 | 20.89 | 21.03 | ↑$0.14 (0.67%) | 20.80 | 21.15 | 191.88K |
| 2024-03-27 | 20.71 | 20.79 | ↑$0.08 (0.39%) | 20.67 | 20.86 | 76.12K |
| 2024-03-26 | 20.60 | 20.71 | ↑$0.11 (0.53%) | 20.51 | 20.80 | 125.45K |
| 2024-03-25 | 20.43 | 20.47 | ↑$0.04 (0.20%) | 20.41 | 20.54 | 83.56K |
| 2024-03-22 | 20.54 | 20.41 | ↓$0.13 (-0.63%) | 20.33 | 20.68 | 105.74K |
| 2024-03-21 | 20.59 | 20.59 | ↑$0.00 (0.00%) | 20.52 | 20.72 | 80.83K |
| 2024-03-20 | 20.41 | 20.58 | ↑$0.17 (0.83%) | 20.35 | 20.62 | 82.07K |
| 2024-03-19 | 20.53 | 20.39 | ↓$0.14 (-0.68%) | 20.35 | 20.61 | 73.80K |
| 2024-03-18 | 20.60 | 20.48 | ↓$0.12 (-0.58%) | 20.46 | 20.70 | 144.59K |
| 2024-03-15 | 20.56 | 20.62 | ↑$0.06 (0.29%) | 20.52 | 20.72 | 88.73K |
| 2024-03-14 | 20.82 | 20.58 | ↓$0.24 (-1.15%) | 20.56 | 20.90 | 104.34K |
| 2024-03-13 | 20.95 | 20.82 | ↓$0.13 (-0.62%) | 20.71 | 21.06 | 72.25K |
| 2024-03-12 | 21.01 | 20.95 | ↓$0.06 (-0.29%) | 20.87 | 21.01 | 62.26K |
| 2024-03-11 | 21.10 | 21.13 | ↑$0.03 (0.14%) | 20.97 | 21.19 | 100.70K |
| 2024-03-08 | 21.18 | 21.11 | ↓$0.07 (-0.33%) | 21.08 | 21.27 | 81.57K |
Create an account or log in to view more rows.
$RNP When they tell me diversifying is for idiots
$RNP used to this fuckery!! Not leaving no chance !
$RNP never selling
$RNP every dip gets bought up.
$RNP up we go
$RNP rocket fuel tanks are full. Gonna shoot to the stars
$RNP ugh oh
we heatin back up
$RNP buying time
added
$RNP Let it go...
$RNP lets go!!