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 )

20.09 -0.12 (-0.60%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 13, 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 (%)
Nov 30, 2005 8.561 8.581 8.489 8.535 328,665 +0.03(+0.35%)
Nov 29, 2005 8.449 8.508 8.436 8.505 346,218 +0.06(+0.74%)
Nov 28, 2005 8.363 8.472 8.363 8.442 272,375 -0.02(-0.27%)
Nov 25, 2005 8.432 8.475 8.423 8.466 113,489 +0.01(+0.12%)
Nov 23, 2005 8.317 8.462 8.317 8.456 224,558 +0.10(+1.15%)
Nov 22, 2005 8.320 8.366 8.280 8.360 239,992 +0.04(+0.48%)
Nov 21, 2005 8.310 8.343 8.264 8.320 276,309 +0.00(+0.00%)
Nov 18, 2005 8.198 8.323 8.198 8.320 271,467 +0.10(+1.17%)
Nov 17, 2005 8.185 8.224 8.178 8.224 328,665 +0.03(+0.40%)
Nov 16, 2005 8.244 8.257 8.165 8.191 380,417 -0.07(-0.80%)
Nov 15, 2005 8.267 8.277 8.211 8.257 295,072 -0.02(-0.24%)
Nov 14, 2005 8.307 8.330 8.261 8.277 274,796 -0.06(-0.71%)
Nov 11, 2005 8.330 8.353 8.300 8.337 217,900 -0.02(-0.28%)
Nov 10, 2005 8.297 8.360 8.294 8.360 347,126 -0.02(-0.28%)
Nov 09, 2005 8.340 8.416 8.340 8.383 227,281 +0.03(+0.36%)
Nov 08, 2005 8.343 8.356 8.327 8.353 186,122 -0.01(-0.12%)
Nov 07, 2005 8.347 8.386 8.347 8.363 220,926 -0.01(-0.08%)
Nov 04, 2005 8.423 8.423 8.333 8.370 207,610 -0.02(-0.24%)
Nov 03, 2005 8.383 8.426 8.373 8.390 161,609 +0.02(+0.24%)
Nov 02, 2005 8.409 8.409 8.333 8.370 279,638 -0.04(-0.43%)
Nov 01, 2005 8.423 8.449 8.267 8.406 409,167 -0.04(-0.43%)
Oct 31, 2005 8.439 8.499 8.413 8.442 276,309 -0.02(-0.20%)
Oct 28, 2005 8.399 8.459 8.376 8.459 167,056 +0.13(+1.51%)
Oct 27, 2005 8.409 8.409 8.307 8.333 146,477 -0.07(-0.86%)
Oct 26, 2005 8.452 8.452 8.383 8.406 183,096 -0.05(-0.55%)
Oct 25, 2005 8.373 8.456 8.370 8.452 243,019 +0.05(+0.63%)
Oct 24, 2005 8.297 8.399 8.297 8.399 314,139 +0.10(+1.19%)
Oct 21, 2005 8.297 8.360 8.294 8.300 242,111 +0.00(+0.00%)
Oct 20, 2005 8.383 8.409 8.264 8.300 200,649 -0.11(-1.30%)
Oct 19, 2005 8.333 8.409 8.314 8.409 201,860 -0.01(-0.08%)
Oct 18, 2005 8.399 8.459 8.383 8.416 196,715 -0.03(-0.35%)
Oct 17, 2005 8.380 8.459 8.376 8.446 255,427 +0.05(+0.63%)
Oct 14, 2005 8.221 8.426 8.221 8.393 391,917 +0.19(+2.34%)
Oct 13, 2005 8.221 8.225 8.095 8.201 662,476 -0.10(-1.15%)
Oct 12, 2005 8.499 8.499 8.261 8.297 468,787 -0.27(-3.12%)
Oct 11, 2005 8.535 8.581 8.535 8.565 264,203 +0.03(+0.35%)
Oct 10, 2005 8.611 8.611 8.508 8.535 203,070 -0.03(-0.31%)
Oct 07, 2005 8.588 8.604 8.492 8.561 310,204 -0.02(-0.19%)
Oct 06, 2005 8.641 8.641 8.542 8.578 297,494 -0.08(-0.92%)
Oct 05, 2005 8.756 8.783 8.654 8.657 194,294 -0.12(-1.36%)
Oct 04, 2005 8.793 8.819 8.760 8.776 208,518 -0.01(-0.15%)
Oct 03, 2005 8.733 8.846 8.723 8.789 367,403 +0.07(+0.80%)
Sep 30, 2005 8.637 8.723 8.634 8.720 284,480 +0.09(+1.07%)
Sep 29, 2005 8.594 8.627 8.558 8.627 330,784 +0.04(+0.42%)
Sep 28, 2005 8.654 8.657 8.581 8.591 262,690 -0.05(-0.57%)
Sep 27, 2005 8.703 8.703 8.608 8.641 288,717 -0.04(-0.46%)
Sep 26, 2005 8.651 8.690 8.634 8.680 249,677 +0.04(+0.46%)
Sep 23, 2005 8.641 8.670 8.575 8.641 241,505 +0.02(+0.23%)
Sep 22, 2005 8.594 8.621 8.542 8.621 290,836 +0.04(+0.46%)
Sep 21, 2005 8.703 8.707 8.538 8.581 290,533 -0.09(-1.03%)
Sep 20, 2005 8.664 8.730 8.641 8.670 311,718 -0.02(-0.23%)
Sep 19, 2005 8.793 8.816 8.684 8.690 259,966 -0.12(-1.39%)
Sep 16, 2005 8.822 8.812 8.812 8.812 135,279 -0.02(-0.22%)
Sep 15, 2005 8.859 8.888 8.822 8.832 162,214 -0.02(-0.26%)
Sep 14, 2005 8.842 8.879 8.839 8.855 217,294 -0.01(-0.11%)
Sep 13, 2005 8.812 8.888 8.806 8.865 369,824 -0.09(-1.03%)
Sep 12, 2005 8.961 8.981 8.931 8.958 194,294 -0.00(-0.04%)
Sep 09, 2005 8.925 8.964 8.922 8.961 223,347 +0.03(+0.33%)
Sep 08, 2005 8.918 8.951 8.915 8.931 154,345 +0.00(+0.00%)
Sep 07, 2005 8.938 8.964 8.908 8.931 198,228 -0.01(-0.07%)
Sep 06, 2005 8.895 8.968 8.862 8.938 301,428 +0.06(+0.71%)
Sep 02, 2005 8.872 8.888 8.836 8.875 191,267 +0.02(+0.19%)
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.