Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cohen & Steers REIT and Preferred Incm Fd, Inc.
(NY:
RNP
)
20.21
+0.26 (+1.30%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2009
3.083
3.103
2.891
2.984
710,699
-0.13(-4.24%)
Oct 29, 2009
2.921
3.126
2.852
3.116
498,104
+0.11(+3.51%)
Oct 28, 2009
3.142
3.182
2.997
3.010
919,456
-0.15(-4.81%)
Oct 27, 2009
3.172
3.202
3.149
3.162
323,717
-0.03(-0.83%)
Oct 26, 2009
3.255
3.304
3.172
3.189
524,757
-0.05(-1.63%)
Oct 23, 2009
3.261
3.275
3.228
3.241
412,587
-0.04(-1.11%)
Oct 22, 2009
3.222
3.278
3.172
3.278
413,692
+0.06(+1.95%)
Oct 21, 2009
3.261
3.294
3.215
3.215
340,196
-0.05(-1.62%)
Oct 20, 2009
3.251
3.271
3.251
3.268
220,802
-0.04(-1.10%)
Oct 19, 2009
3.284
3.334
3.261
3.304
387,977
+0.04(+1.11%)
Oct 16, 2009
3.294
3.294
3.245
3.268
433,999
-0.04(-1.20%)
Oct 15, 2009
3.281
3.317
3.275
3.308
449,730
-0.00(-0.10%)
Oct 14, 2009
3.245
3.317
3.245
3.311
667,312
+0.09(+2.77%)
Oct 13, 2009
3.225
3.262
3.205
3.222
297,469
-0.05(-1.52%)
Oct 12, 2009
3.288
3.304
3.255
3.271
176,232
-0.01(-0.30%)
Oct 09, 2009
3.205
3.281
3.202
3.281
469,462
+0.04(+1.12%)
Oct 08, 2009
3.162
3.284
3.162
3.245
559,276
+0.07(+2.29%)
Oct 07, 2009
3.172
3.212
3.156
3.172
337,505
-0.04(-1.23%)
Oct 06, 2009
3.199
3.248
3.185
3.212
535,465
+0.01(+0.31%)
Oct 05, 2009
3.142
3.202
3.132
3.202
559,555
+0.05(+1.47%)
Oct 02, 2009
3.109
3.169
2.947
3.156
760,035
-0.01(-0.42%)
Oct 01, 2009
3.258
3.258
3.156
3.169
626,232
-0.10(-2.94%)
Sep 30, 2009
3.384
3.384
3.225
3.265
322,770
-0.00(-0.10%)
Sep 29, 2009
3.268
3.314
3.241
3.268
296,177
-0.02(-0.70%)
Sep 28, 2009
3.185
3.301
3.175
3.291
588,330
+0.12(+3.75%)
Sep 25, 2009
3.235
3.235
3.119
3.172
463,400
-0.04(-1.34%)
Sep 24, 2009
3.314
3.337
3.192
3.215
447,718
-0.12(-3.66%)
Sep 23, 2009
3.337
3.387
3.324
3.337
642,578
+0.01(+0.40%)
Sep 22, 2009
3.298
3.327
3.265
3.324
496,633
+0.07(+2.24%)
Sep 21, 2009
3.321
3.321
3.205
3.251
895,641
-0.17(-4.84%)
Sep 18, 2009
3.387
3.423
3.347
3.417
299,418
+0.04(+1.17%)
Sep 17, 2009
3.387
3.439
3.347
3.377
427,174
+0.09(+2.75%)
Sep 16, 2009
3.294
3.367
3.261
3.287
801,832
-0.00(-0.04%)
Sep 15, 2009
3.165
3.288
3.162
3.288
768,712
+0.14(+4.30%)
Sep 14, 2009
3.047
3.152
3.031
3.152
471,717
+0.08(+2.58%)
Sep 11, 2009
3.056
3.089
3.037
3.073
263,041
+0.03(+0.87%)
Sep 10, 2009
3.033
3.060
3.007
3.047
323,560
+0.02(+0.55%)
Sep 09, 2009
2.967
3.037
2.955
3.030
420,913
+0.06(+2.12%)
Sep 08, 2009
2.881
2.971
2.881
2.967
230,389
+0.10(+3.46%)
Sep 04, 2009
2.838
2.868
2.809
2.868
375,826
+0.03(+1.17%)
Sep 03, 2009
2.729
2.974
2.729
2.835
315,622
+0.02(+0.82%)
Sep 02, 2009
2.812
2.847
2.795
2.812
551,574
-0.05(-1.73%)
Sep 01, 2009
2.947
3.027
2.842
2.861
609,178
-0.15(-4.83%)
Aug 31, 2009
2.974
3.020
2.957
3.007
366,072
-0.02(-0.76%)
Aug 28, 2009
3.013
3.056
2.990
3.030
353,881
+0.01(+0.33%)
Aug 27, 2009
2.974
3.020
2.921
3.020
650,964
+0.01(+0.22%)
Aug 26, 2009
3.033
3.040
2.997
3.013
241,962
-0.01(-0.44%)
Aug 25, 2009
3.056
3.083
2.997
3.027
324,253
-0.01(-0.22%)
Aug 24, 2009
3.030
3.089
3.003
3.033
518,568
+0.05(+1.55%)
Aug 21, 2009
2.947
3.040
2.941
2.987
518,865
+0.04(+1.23%)
Aug 20, 2009
2.650
2.971
2.637
2.951
401,553
+0.05(+1.82%)
Aug 19, 2009
2.852
2.928
2.848
2.898
363,962
-0.02(-0.68%)
Aug 18, 2009
2.855
2.918
2.855
2.918
320,385
+0.12(+4.20%)
Aug 17, 2009
2.934
2.964
2.746
2.800
811,399
-0.24(-7.89%)
Aug 14, 2009
3.089
3.089
3.007
3.040
405,623
-0.09(-2.85%)
Aug 13, 2009
3.033
3.139
3.027
3.129
402,325
+0.07(+2.27%)
Aug 12, 2009
2.980
3.086
2.845
3.060
775,055
+0.02(+0.76%)
Aug 11, 2009
2.835
3.132
2.828
3.037
753,555
-0.06(-2.03%)
Aug 10, 2009
3.086
3.109
3.056
3.099
445,345
-0.01(-0.42%)
Aug 07, 2009
3.023
3.119
3.023
3.113
723,866
+0.12(+4.09%)
Aug 06, 2009
2.944
3.083
2.941
2.990
949,342
+0.02(+0.78%)
Aug 05, 2009
2.871
2.997
2.819
2.967
1,051,458
+0.11(+3.94%)
Aug 04, 2009
2.769
2.875
2.759
2.855
546,054
+0.05(+1.77%)
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
.