Cohen & Steers REIT and Preferred Income Fund, Inc. - RNP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	19.54	19.57	19.57	19.59	19.47	231,000
December 22, 2025	19.5	19.5	19.5	19.55	19.36	530,600
December 19, 2025	19.76	19.56	19.56	19.8	19.55	357,343
December 18, 2025	19.89	19.72	19.72	19.89	19.61	142,613
December 17, 2025	19.55	19.75	19.75	19.79	19.54	255,600
December 16, 2025	19.62	19.56	19.56	19.74	19.48	417,048
December 15, 2025	19.44	19.62	19.62	19.64	19.4	280,136
December 12, 2025	19.4	19.42	19.42	19.6	19.27	200,111
December 11, 2025	19.5	19.45	19.45	19.66	19.35	344,000
December 10, 2025	19.63	19.52	19.52	19.67	19.46	310,646
December 09, 2025	19.75	19.64	19.64	19.9	19.61	239,401
December 08, 2025	20.07	19.98	19.84	20.1	19.9	221,407
December 05, 2025	20.32	20.16	20.02	20.41	20.15	218,242
December 04, 2025	20.54	20.32	20.32	20.67	20.3	173,200
December 03, 2025	20.42	20.54	20.54	20.56	20.41	88,003
December 02, 2025	20.67	20.46	20.46	20.8	20.41	140,900
December 01, 2025	20.8	20.67	20.67	20.84	20.65	151,800
November 28, 2025	20.63	20.79	20.79	20.81	20.63	86,332
November 26, 2025	20.42	20.63	20.63	20.73	20.41	87,910
November 25, 2025	20.18	20.43	20.43	20.5	20.17	119,200
November 24, 2025	20.4	20.25	20.25	20.45	20.25	116,600
November 21, 2025	19.98	20.28	20.28	20.28	19.98	137,201
November 20, 2025	20.13	19.95	19.95	20.35	19.95	160,600
November 19, 2025	20.31	20.04	20.04	20.55	20.04	152,700
November 18, 2025	20.41	20.4	20.4	20.5	20.28	135,300
November 17, 2025	20.69	20.35	20.35	20.69	20.31	122,117
November 14, 2025	20.73	20.69	20.69	20.81	20.6	135,700
November 13, 2025	21.03	20.76	20.76	21.04	20.72	111,400
November 12, 2025	21.15	21.05	21.05	21.28	21	70,200
November 11, 2025	21.01	21.28	21.28	21.33	21.01	85,943
November 10, 2025	20.93	21.05	21.05	21.1	20.87	115,819
November 07, 2025	20.75	20.92	20.92	20.96	20.75	143,609
November 06, 2025	21.12	20.87	20.87	21.22	20.86	214,200
November 05, 2025	21.05	21.18	21.18	21.25	21.03	134,215
November 04, 2025	21.13	21.13	21.13	21.28	21.1	72,308
November 03, 2025	21.4	21.22	21.22	21.43	21.1	132,023
October 31, 2025	21.53	21.43	21.43	21.58	21.35	104,627
October 30, 2025	21.21	21.41	21.41	21.47	21.2	120,600
October 29, 2025	21.45	21.2	21.2	21.74	21.14	168,841
October 28, 2025	21.84	21.45	21.45	21.84	21.41	101,805
October 27, 2025	21.79	21.81	21.81	21.88	21.7	107,514
October 24, 2025	21.64	21.75	21.75	21.81	21.61	44,300
October 23, 2025	21.74	21.55	21.55	21.74	21.44	84,960
October 22, 2025	21.76	21.68	21.68	21.76	21.6	48,900
October 21, 2025	21.8	21.67	21.67	21.8	21.6	105,200
October 20, 2025	21.64	21.67	21.67	21.78	21.55	115,700
October 17, 2025	21.69	21.53	21.53	21.69	21.38	105,700
October 16, 2025	21.67	21.61	21.61	21.78	21.57	73,644
October 15, 2025	21.56	21.72	21.72	21.79	21.45	83,430
October 14, 2025	21.36	21.55	21.55	21.55	21.25	78,434
October 13, 2025	21.34	21.48	21.48	21.55	21.33	93,596
October 10, 2025	21.53	21.29	21.29	21.67	21.2	99,032
October 09, 2025	21.75	21.51	21.51	21.84	21.51	94,500
October 08, 2025	21.89	21.69	21.69	21.95	21.63	128,300
October 07, 2025	21.99	21.83	21.83	22.01	21.81	108,013
October 06, 2025	22.28	21.91	21.91	22.28	21.9	136,139
October 03, 2025	22.15	22.19	22.19	22.33	22.11	146,500
October 02, 2025	22.29	22.15	22.15	22.36	22.11	118,300
October 01, 2025	22.37	22.36	22.36	22.5	22.34	100,200
September 30, 2025	22.53	22.48	22.48	22.58	22.28	154,400

Cohen & Steers REIT and Preferred Income Fund, Inc. (RNP) NYSE