Cohen & Steers REIT and Preferred Income Fund, Inc.RNPNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $21.68 | $21.82 | $21.35 | $21.74 | 164,213 |
| 3/2/2026 | $21.63 | $21.86 | $21.50 | $21.82 | 190,531 |
| 2/27/2026 | $21.65 | $21.86 | $21.55 | $21.71 | 146,433 |
| 2/26/2026 | $21.62 | $21.68 | $21.54 | $21.66 | 124,321 |
| 2/25/2026 | $21.65 | $21.65 | $21.44 | $21.46 | 72,100 |
| 2/24/2026 | $21.62 | $21.63 | $21.46 | $21.52 | 141,000 |
| 2/23/2026 | $21.50 | $21.65 | $21.42 | $21.51 | 173,700 |
| 2/20/2026 | $21.47 | $21.62 | $21.30 | $21.50 | 116,922 |
| 2/19/2026 | $21.32 | $21.47 | $21.20 | $21.39 | 116,200 |
| 2/18/2026 | $21.74 | $21.74 | $21.34 | $21.34 | 102,233 |
| 2/17/2026 | $21.49 | $21.67 | $21.38 | $21.66 | 125,100 |
| 2/13/2026 | $21.29 | $21.49 | $21.18 | $21.46 | 131,608 |
| 2/12/2026 | $21.20 | $21.38 | $21.08 | $21.14 | 183,622 |
| 2/11/2026 | $21.16 | $21.20 | $21.00 | $21.03 | 176,947 |
| 2/10/2026 | $20.95 | $21.23 | $20.95 | $21.12 | 111,158 |
| 2/9/2026 | $20.94 | $21.07 | $20.64 | $21.06 | 198,803 |
| 2/6/2026 | $20.65 | $20.91 | $20.65 | $20.88 | 125,147 |
| 2/5/2026 | $20.64 | $20.66 | $20.48 | $20.60 | 198,600 |
| 2/4/2026 | $20.48 | $20.72 | $20.39 | $20.63 | 140,800 |
| 2/3/2026 | $20.40 | $20.45 | $20.17 | $20.35 | 256,533 |
| 2/2/2026 | $20.40 | $20.56 | $20.36 | $20.39 | 204,800 |
| 1/30/2026 | $20.27 | $20.37 | $20.12 | $20.34 | 185,933 |
| 1/29/2026 | $19.85 | $20.21 | $19.85 | $20.19 | 257,095 |
| 1/28/2026 | $20.07 | $20.07 | $19.84 | $19.85 | 210,242 |
| 1/27/2026 | $20.06 | $20.06 | $19.98 | $20.02 | 153,100 |
| 1/26/2026 | $20.08 | $20.13 | $19.95 | $20.00 | 150,044 |
| 1/23/2026 | $19.97 | $20.08 | $19.94 | $20.02 | 129,896 |
| 1/22/2026 | $20.22 | $20.27 | $20.00 | $20.04 | 123,000 |
| 1/21/2026 | $20.25 | $20.28 | $20.09 | $20.19 | 139,269 |
| 1/20/2026 | $20.25 | $20.25 | $20.01 | $20.12 | 257,501 |
| 1/16/2026 | $20.44 | $20.55 | $20.27 | $20.31 | 505,430 |
| 1/15/2026 | $20.33 | $20.50 | $20.33 | $20.41 | 187,800 |
| 1/14/2026 | $20.20 | $20.39 | $20.12 | $20.32 | 150,020 |
| 1/13/2026 | $20.13 | $20.27 | $20.03 | $20.20 | 150,519 |
| 1/12/2026 | $20.20 | $20.37 | $20.17 | $20.24 | 167,900 |
| 1/9/2026 | $20.20 | $20.30 | $20.18 | $20.22 | 90,736 |
| 1/8/2026 | $19.95 | $20.18 | $19.95 | $20.14 | 111,400 |
| 1/7/2026 | $20.32 | $20.32 | $19.95 | $20.04 | 241,100 |
| 1/6/2026 | $20.21 | $20.26 | $20.09 | $20.25 | 289,400 |
| 1/5/2026 | $19.98 | $20.18 | $19.85 | $20.14 | 231,900 |
| 1/2/2026 | $19.86 | $20.04 | $19.74 | $19.96 | 176,933 |
| 12/31/2025 | $20.09 | $20.10 | $19.85 | $19.86 | 168,630 |
| 12/30/2025 | $19.80 | $20.05 | $19.80 | $20.03 | 283,301 |
| 12/29/2025 | $19.71 | $19.89 | $19.67 | $19.75 | 303,612 |
| 12/26/2025 | $19.75 | $19.79 | $19.65 | $19.77 | 175,229 |
| 12/24/2025 | $19.62 | $19.75 | $19.57 | $19.74 | 99,000 |
| 12/23/2025 | $19.54 | $19.59 | $19.47 | $19.57 | 231,000 |
| 12/22/2025 | $19.50 | $19.55 | $19.36 | $19.50 | 530,600 |
| 12/19/2025 | $19.76 | $19.80 | $19.55 | $19.56 | 357,343 |
| 12/18/2025 | $19.89 | $19.89 | $19.61 | $19.72 | 142,613 |
| 12/17/2025 | $19.55 | $19.79 | $19.54 | $19.75 | 255,600 |
| 12/16/2025 | $19.62 | $19.74 | $19.48 | $19.56 | 417,048 |
| 12/15/2025 | $19.44 | $19.64 | $19.40 | $19.62 | 280,136 |
| 12/12/2025 | $19.40 | $19.60 | $19.27 | $19.42 | 200,111 |
| 12/11/2025 | $19.50 | $19.66 | $19.35 | $19.45 | 344,000 |
| 12/10/2025 | $19.63 | $19.67 | $19.46 | $19.52 | 310,646 |
| 12/9/2025 | $19.75 | $19.90 | $19.61 | $19.64 | 239,401 |
| 12/8/2025 | $20.07 | $20.10 | $19.90 | $19.98 | 221,407 |
| 12/5/2025 | $20.32 | $20.41 | $20.15 | $20.16 | 218,242 |
| 12/4/2025 | $20.54 | $20.67 | $20.30 | $20.32 | 173,200 |