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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21.85	21.86	21.86	22.11	21.85	92,136
August 15, 2025	21.91	21.93	21.93	22.18	21.91	56,322
August 14, 2025	22.05	21.91	21.91	22.1	21.86	80,800
August 13, 2025	21.89	22.1	22.1	22.15	21.72	330,400
August 12, 2025	22.17	21.87	21.87	22.17	21.85	119,641
August 11, 2025	22.13	22.14	22	22.15	21.91	186,100
August 08, 2025	22.03	22.02	21.88	22.21	22	73,800
August 07, 2025	22.01	22.04	21.9	22.22	22	66,400
August 06, 2025	22.07	22	21.86	22.21	22	73,752
August 05, 2025	21.97	22.13	21.99	22.16	21.95	64,600
August 04, 2025	22.12	22.03	21.89	22.19	22.01	134,516
August 01, 2025	22.16	22.1	22.1	22.22	22.06	62,100
July 31, 2025	22.43	22.28	22.28	22.44	22.2	133,602
July 30, 2025	22.41	22.4	22.4	22.54	22.31	92,100
July 29, 2025	22.36	22.38	22.38	22.43	22.3	70,605
July 28, 2025	22.6	22.42	22.42	22.62	22.33	102,913
July 25, 2025	22.78	22.64	22.64	22.78	22.57	47,800
July 24, 2025	22.63	22.68	22.68	22.77	22.63	65,929
July 23, 2025	22.71	22.63	22.63	22.75	22.5	89,465
July 22, 2025	22.33	22.65	22.65	22.69	22.33	132,100
July 21, 2025	22.46	22.35	22.35	22.56	22.31	160,200
July 18, 2025	22.47	22.43	22.43	22.62	22.4	77,232
July 17, 2025	22.57	22.47	22.47	22.7	22.46	107,345
July 16, 2025	22.67	22.63	22.63	22.75	22.53	105,800
July 15, 2025	22.82	22.69	22.69	22.83	22.56	115,800
July 14, 2025	22.81	22.92	22.78	22.96	22.79	113,022
July 11, 2025	22.84	22.98	22.84	22.99	22.67	81,110
July 10, 2025	22.78	22.84	22.7	22.87	22.6	70,600
July 09, 2025	22.75	22.72	22.59	22.77	22.56	76,503
July 08, 2025	22.58	22.62	22.49	22.85	22.56	63,054
July 07, 2025	22.71	22.55	22.42	22.8	22.51	134,341
July 03, 2025	22.83	22.87	22.87	22.94	22.73	46,840
July 02, 2025	22.87	22.83	22.83	22.88	22.7	69,400
July 01, 2025	22.75	22.82	22.82	22.89	22.52	109,523
June 30, 2025	22.7	22.77	22.77	22.77	22.45	154,126
June 27, 2025	22.3	22.63	22.63	22.72	22.26	96,021
June 26, 2025	22.3	22.22	22.22	22.34	22.01	73,700
June 25, 2025	22.53	22.31	22.31	22.56	22.19	103,700
June 24, 2025	22.29	22.5	22.5	22.54	22.27	116,200
June 23, 2025	22.28	22.27	22.27	22.38	22.12	111,919
June 20, 2025	22	22.12	22.12	22.24	22	71,400
June 18, 2025	21.8	22	22	22.08	21.77	65,700
June 17, 2025	21.85	21.85	21.85	22.08	21.85	70,200
June 16, 2025	21.87	21.87	21.87	22.1	21.85	97,447
June 13, 2025	21.99	21.8	21.8	22.03	21.74	61,100
June 12, 2025	21.9	22.06	22.06	22.07	21.9	76,530
June 11, 2025	21.92	21.89	21.89	22.1	21.87	61,407
June 10, 2025	21.87	21.9	21.9	21.99	21.87	60,637
June 09, 2025	21.95	22.05	21.91	22.14	21.92	89,900
June 06, 2025	21.85	21.95	21.81	22	21.83	93,806
June 05, 2025	21.9	21.81	21.68	21.91	21.78	109,663
June 04, 2025	21.77	21.8	21.67	21.9	21.77	72,406
June 03, 2025	21.89	21.77	21.64	21.89	21.59	84,405
June 02, 2025	21.8	21.76	21.63	21.86	21.6	111,400
May 30, 2025	21.7	21.74	21.61	21.79	21.58	110,219
May 29, 2025	21.5	21.7	21.57	21.74	21.42	86,400
May 28, 2025	21.5	21.34	21.21	21.5	21.28	55,107
May 27, 2025	21.27	21.46	21.33	21.5	21.19	62,100
May 23, 2025	20.87	21.14	21.01	21.23	20.86	61,000
May 22, 2025	21.21	21.22	21.22	21.28	21.01	53,837

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