Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,773.64 +2,560.67 (+4.18%) CMC Crypto 200
1,368.88 +56.25 (+4.29%)
Cohen & Steers REIT and Preferred Income Fund, Inc. (RNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 19.15 | 19.55 | 19.15 | 19.50 | 19.50 | 134,000 |
| 18 Apr 2024 | 19.08 | 19.23 | 18.93 | 19.21 | 19.21 | 140,300 |
| 17 Apr 2024 | 18.88 | 19.13 | 18.85 | 19.02 | 19.02 | 94,100 |
| 16 Apr 2024 | 19.00 | 19.06 | 18.77 | 18.83 | 18.83 | 120,400 |
| 15 Apr 2024 | 19.61 | 19.66 | 18.99 | 19.12 | 19.12 | 146,700 |
| 12 Apr 2024 | 19.74 | 19.77 | 19.48 | 19.50 | 19.50 | 83,400 |
| 11 Apr 2024 | 19.90 | 19.93 | 19.72 | 19.78 | 19.78 | 129,200 |
| 10 Apr 2024 | 20.12 | 20.20 | 19.83 | 19.88 | 19.88 | 139,100 |
| 09 Apr 2024 | 20.31 | 20.34 | 20.23 | 20.31 | 20.31 | 133,600 |
| 09 Apr 2024 | 0.136 Dividend | |||||
| 08 Apr 2024 | 20.41 | 20.46 | 20.26 | 20.34 | 20.20 | 94,000 |
| 05 Apr 2024 | 20.37 | 20.41 | 20.28 | 20.29 | 20.15 | 67,900 |
| 04 Apr 2024 | 20.59 | 20.83 | 20.30 | 20.32 | 20.18 | 96,400 |
| 03 Apr 2024 | 20.35 | 20.49 | 20.25 | 20.44 | 20.30 | 127,100 |
| 02 Apr 2024 | 20.52 | 20.75 | 20.31 | 20.38 | 20.24 | 118,400 |
| 01 Apr 2024 | 21.08 | 21.08 | 20.65 | 20.69 | 20.55 | 127,900 |
| 28 Mar 2024 | 20.89 | 21.15 | 20.80 | 21.03 | 20.89 | 191,900 |
| 27 Mar 2024 | 20.71 | 20.86 | 20.67 | 20.79 | 20.65 | 76,100 |
| 26 Mar 2024 | 20.60 | 20.80 | 20.51 | 20.71 | 20.57 | 125,500 |
| 25 Mar 2024 | 20.43 | 20.54 | 20.41 | 20.47 | 20.33 | 83,600 |
| 22 Mar 2024 | 20.54 | 20.68 | 20.33 | 20.41 | 20.27 | 105,800 |
| 21 Mar 2024 | 20.59 | 20.72 | 20.52 | 20.59 | 20.45 | 80,800 |
| 20 Mar 2024 | 20.41 | 20.62 | 20.35 | 20.58 | 20.44 | 82,200 |
| 19 Mar 2024 | 20.53 | 20.61 | 20.35 | 20.39 | 20.25 | 73,800 |
| 18 Mar 2024 | 20.60 | 20.70 | 20.46 | 20.48 | 20.34 | 144,600 |
| 15 Mar 2024 | 20.56 | 20.72 | 20.52 | 20.62 | 20.48 | 88,700 |
| 14 Mar 2024 | 20.82 | 20.90 | 20.56 | 20.58 | 20.44 | 104,300 |
| 13 Mar 2024 | 20.95 | 21.06 | 20.71 | 20.82 | 20.68 | 72,300 |
| 12 Mar 2024 | 21.01 | 21.01 | 20.87 | 20.95 | 20.81 | 62,300 |
| 12 Mar 2024 | 0.136 Dividend | |||||
| 11 Mar 2024 | 21.10 | 21.19 | 20.97 | 21.13 | 20.85 | 100,700 |
| 08 Mar 2024 | 21.18 | 21.27 | 21.07 | 21.11 | 20.83 | 81,600 |
| 07 Mar 2024 | 21.17 | 21.21 | 21.02 | 21.10 | 20.82 | 67,300 |
| 06 Mar 2024 | 21.07 | 21.21 | 20.91 | 21.13 | 20.85 | 112,400 |
| 05 Mar 2024 | 20.81 | 21.10 | 20.79 | 20.89 | 20.62 | 158,200 |
| 04 Mar 2024 | 20.64 | 20.85 | 20.54 | 20.83 | 20.56 | 93,600 |
| 01 Mar 2024 | 20.52 | 20.65 | 20.38 | 20.65 | 20.38 | 123,200 |
| 29 Feb 2024 | 20.55 | 20.60 | 20.43 | 20.46 | 20.19 | 112,200 |
| 28 Feb 2024 | 20.30 | 20.42 | 20.24 | 20.34 | 20.07 | 107,500 |
| 27 Feb 2024 | 20.40 | 20.55 | 20.27 | 20.30 | 20.03 | 98,700 |
| 26 Feb 2024 | 20.33 | 20.33 | 20.19 | 20.27 | 20.00 | 180,900 |
| 23 Feb 2024 | 20.15 | 20.38 | 20.15 | 20.33 | 20.06 | 101,200 |
| 22 Feb 2024 | 20.11 | 20.19 | 20.02 | 20.15 | 19.89 | 130,100 |
| 21 Feb 2024 | 20.11 | 20.15 | 19.96 | 20.08 | 19.82 | 78,700 |
| 20 Feb 2024 | 19.83 | 20.10 | 19.80 | 19.99 | 19.73 | 96,300 |
| 16 Feb 2024 | 20.09 | 20.15 | 19.94 | 19.96 | 19.70 | 83,000 |
| 15 Feb 2024 | 20.01 | 20.30 | 20.01 | 20.19 | 19.93 | 100,900 |
| 14 Feb 2024 | 19.84 | 20.07 | 19.83 | 20.01 | 19.75 | 80,300 |
| 13 Feb 2024 | 19.82 | 19.83 | 19.58 | 19.74 | 19.48 | 125,100 |
| 13 Feb 2024 | 0.136 Dividend | |||||
| 12 Feb 2024 | 20.17 | 20.35 | 20.15 | 20.18 | 19.78 | 121,600 |
| 09 Feb 2024 | 20.11 | 20.22 | 19.95 | 20.17 | 19.77 | 131,000 |
| 08 Feb 2024 | 20.27 | 20.40 | 20.05 | 20.11 | 19.71 | 71,900 |
| 07 Feb 2024 | 20.34 | 20.40 | 20.09 | 20.32 | 19.92 | 73,700 |
| 06 Feb 2024 | 20.12 | 20.34 | 20.05 | 20.21 | 19.81 | 95,700 |
| 05 Feb 2024 | 20.38 | 20.38 | 20.06 | 20.12 | 19.72 | 123,400 |
| 02 Feb 2024 | 20.51 | 20.52 | 20.23 | 20.42 | 20.02 | 92,400 |
| 01 Feb 2024 | 20.18 | 20.66 | 20.18 | 20.66 | 20.25 | 105,000 |
| 31 Jan 2024 | 20.50 | 20.62 | 20.12 | 20.14 | 19.74 | 127,000 |
| 30 Jan 2024 | 20.45 | 20.50 | 20.34 | 20.43 | 20.03 | 89,400 |
| 29 Jan 2024 | 20.20 | 20.53 | 20.15 | 20.53 | 20.12 | 132,200 |
| 26 Jan 2024 | 20.20 | 20.34 | 20.07 | 20.17 | 19.77 | 106,700 |
| 25 Jan 2024 | 19.98 | 20.14 | 19.98 | 20.12 | 19.72 | 126,100 |
| 24 Jan 2024 | 20.28 | 20.28 | 19.78 | 19.86 | 19.47 | 126,300 |
| 23 Jan 2024 | 20.17 | 20.21 | 19.93 | 20.00 | 19.61 | 117,300 |
| 22 Jan 2024 | 19.88 | 20.17 | 19.85 | 20.11 | 19.71 | 126,400 |
| 19 Jan 2024 | 19.65 | 19.72 | 19.43 | 19.72 | 19.33 | 124,700 |
| 18 Jan 2024 | 19.65 | 19.74 | 19.38 | 19.52 | 19.13 | 167,700 |
| 17 Jan 2024 | 19.77 | 20.02 | 19.51 | 19.60 | 19.21 | 117,900 |
| 16 Jan 2024 | 20.40 | 20.40 | 19.93 | 19.97 | 19.58 | 158,600 |
| 16 Jan 2024 | 0.136 Dividend | |||||
| 12 Jan 2024 | 20.77 | 20.85 | 20.48 | 20.50 | 19.96 | 165,000 |
| 11 Jan 2024 | 21.02 | 21.21 | 20.67 | 20.73 | 20.19 | 186,000 |
| 10 Jan 2024 | 21.00 | 21.26 | 20.93 | 20.98 | 20.43 | 144,700 |
| 09 Jan 2024 | 20.93 | 21.08 | 20.57 | 20.98 | 20.43 | 206,600 |
| 08 Jan 2024 | 20.46 | 20.99 | 20.36 | 20.82 | 20.27 | 177,100 |
| 05 Jan 2024 | 20.28 | 20.64 | 20.17 | 20.43 | 19.89 | 123,800 |
| 04 Jan 2024 | 19.88 | 20.34 | 19.82 | 20.30 | 19.77 | 92,700 |
| 03 Jan 2024 | 20.40 | 20.46 | 19.91 | 19.98 | 19.46 | 152,600 |
| 02 Jan 2024 | 19.99 | 20.54 | 19.99 | 20.38 | 19.85 | 150,800 |
| 29 Dec 2023 | 20.30 | 20.41 | 20.01 | 20.16 | 19.63 | 141,600 |
| 28 Dec 2023 | 20.17 | 20.34 | 20.08 | 20.25 | 19.72 | 128,000 |
| 27 Dec 2023 | 20.25 | 20.32 | 20.04 | 20.07 | 19.54 | 154,900 |
| 26 Dec 2023 | 19.72 | 20.14 | 19.72 | 20.09 | 19.56 | 166,500 |
| 22 Dec 2023 | 19.91 | 20.04 | 19.56 | 19.72 | 19.20 | 136,500 |
| 21 Dec 2023 | 19.94 | 20.01 | 19.61 | 19.75 | 19.23 | 130,500 |
| 20 Dec 2023 | 20.17 | 20.19 | 19.80 | 19.80 | 19.28 | 115,400 |
| 19 Dec 2023 | 19.90 | 20.46 | 19.90 | 20.11 | 19.58 | 219,100 |
| 18 Dec 2023 | 19.70 | 19.90 | 19.67 | 19.75 | 19.23 | 143,200 |
| 15 Dec 2023 | 19.97 | 20.00 | 19.51 | 19.65 | 19.13 | 151,400 |
| 14 Dec 2023 | 19.89 | 20.49 | 19.85 | 19.96 | 19.44 | 252,900 |
| 13 Dec 2023 | 19.05 | 19.84 | 19.05 | 19.80 | 19.28 | 198,200 |
| 12 Dec 2023 | 19.21 | 19.33 | 19.02 | 19.05 | 18.55 | 99,500 |
| 12 Dec 2023 | 0.136 Dividend | |||||
| 11 Dec 2023 | 19.30 | 19.42 | 19.24 | 19.36 | 18.72 | 110,700 |
| 08 Dec 2023 | 19.20 | 19.38 | 19.10 | 19.25 | 18.61 | 112,800 |
| 07 Dec 2023 | 19.36 | 19.53 | 19.22 | 19.28 | 18.64 | 141,800 |
| 06 Dec 2023 | 19.25 | 19.56 | 19.22 | 19.42 | 18.78 | 124,600 |
| 05 Dec 2023 | 19.25 | 19.37 | 19.05 | 19.13 | 18.50 | 205,500 |
| 04 Dec 2023 | 19.22 | 19.58 | 19.16 | 19.40 | 18.76 | 209,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.