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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.47	21.5	21.5	21.62	21.3	116,922
February 19, 2026	21.32	21.39	21.39	21.47	21.2	116,200
February 18, 2026	21.74	21.34	21.34	21.74	21.34	102,233
February 17, 2026	21.49	21.66	21.66	21.67	21.38	125,100
February 13, 2026	21.29	21.46	21.46	21.49	21.18	131,608
February 12, 2026	21.2	21.14	21.14	21.38	21.08	183,622
February 11, 2026	21.16	21.03	21.03	21.2	21	176,947
February 10, 2026	20.95	21.12	21.12	21.23	20.95	111,158
February 09, 2026	20.94	21.06	20.92	21.07	20.64	198,803
February 06, 2026	20.65	20.88	20.75	20.91	20.65	125,147
February 05, 2026	20.64	20.6	20.47	20.66	20.48	198,600
February 04, 2026	20.48	20.63	20.63	20.72	20.39	140,755
February 03, 2026	20.4	20.35	20.35	20.45	20.17	256,533
February 02, 2026	20.4	20.39	20.39	20.56	20.36	204,800
January 30, 2026	20.27	20.34	20.34	20.37	20.12	185,933
January 29, 2026	19.85	20.19	20.19	20.21	19.85	257,095
January 28, 2026	20.07	19.85	19.85	20.07	19.84	210,242
January 27, 2026	20.06	20.02	20.02	20.06	19.98	153,100
January 26, 2026	20.08	20	20	20.13	19.95	150,044
January 23, 2026	19.97	20.02	20.02	20.08	19.94	129,896
January 22, 2026	20.22	20.04	20.04	20.27	20	123,000
January 21, 2026	20.25	20.19	20.19	20.28	20.09	139,269
January 20, 2026	20.25	20.12	20.12	20.25	20.01	257,501
January 16, 2026	20.44	20.31	20.31	20.55	20.27	505,430
January 15, 2026	20.33	20.41	20.41	20.5	20.33	187,800
January 14, 2026	20.2	20.32	20.32	20.39	20.12	150,020
January 13, 2026	20.13	20.2	20.2	20.27	20.03	150,202
January 12, 2026	20.2	20.24	20.1	20.37	20.17	167,900
January 09, 2026	20.2	20.22	20.22	20.3	20.18	90,736
January 08, 2026	19.95	20.14	20.14	20.18	19.95	111,400
January 07, 2026	20.32	20.04	20.04	20.32	19.95	241,100
January 06, 2026	20.21	20.25	20.25	20.26	20.09	289,400
January 05, 2026	19.98	20.14	20.14	20.18	19.85	231,900
January 02, 2026	19.86	19.96	19.96	20.04	19.74	176,933
December 31, 2025	20.09	19.86	19.86	20.1	19.85	168,630
December 30, 2025	19.8	20.03	20.03	20.05	19.8	283,301
December 29, 2025	19.71	19.75	19.75	19.89	19.67	303,612
December 26, 2025	19.75	19.77	19.77	19.79	19.65	175,229
December 24, 2025	19.62	19.74	19.74	19.75	19.57	99,000
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

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