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
)
20.20
+0.44 (+2.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2008
1.761
1.781
1.698
1.755
260,296
+0.00(+0.19%)
Nov 26, 2008
1.586
1.751
1.563
1.751
905,793
+0.09(+5.37%)
Nov 25, 2008
1.596
1.682
1.579
1.662
479,634
+0.03(+1.62%)
Nov 24, 2008
1.662
1.702
1.520
1.636
1,001,244
-0.08(-4.81%)
Nov 21, 2008
1.388
1.718
1.064
1.718
1,783,790
+0.37(+27.76%)
Nov 20, 2008
1.546
1.546
1.289
1.345
1,827,950
-0.30(-18.27%)
Nov 19, 2008
1.761
1.788
1.642
1.646
1,129,634
-0.21(-11.39%)
Nov 18, 2008
1.950
2.009
1.804
1.857
811,229
-0.13(-6.33%)
Nov 17, 2008
2.065
2.065
1.887
1.983
1,013,277
-0.18(-8.26%)
Nov 14, 2008
2.244
2.323
2.095
2.161
630,232
-0.17(-7.23%)
Nov 13, 2008
2.260
2.330
1.983
2.330
736,127
+0.03(+1.44%)
Nov 12, 2008
2.376
2.405
2.296
2.296
372,498
-0.19(-7.70%)
Nov 11, 2008
2.558
2.594
2.419
2.488
337,320
-0.12(-4.68%)
Nov 10, 2008
2.805
2.835
2.594
2.610
404,136
-0.19(-6.62%)
Nov 07, 2008
2.713
2.825
2.696
2.795
313,118
+0.08(+2.92%)
Nov 06, 2008
2.908
2.957
2.710
2.716
317,506
-0.23(-7.95%)
Nov 05, 2008
3.106
3.106
2.908
2.951
598,942
-0.17(-5.50%)
Nov 04, 2008
2.924
3.126
2.924
3.123
428,864
+0.21(+7.14%)
Nov 03, 2008
2.729
2.980
2.726
2.914
699,823
+0.21(+7.69%)
Oct 31, 2008
2.594
2.779
2.541
2.706
459,857
+0.12(+4.60%)
Oct 30, 2008
2.634
2.736
2.511
2.587
704,568
-0.04(-1.39%)
Oct 29, 2008
2.482
2.634
2.482
2.624
454,482
+0.08(+3.12%)
Oct 28, 2008
2.448
2.544
2.330
2.544
708,914
+0.10(+3.92%)
Oct 27, 2008
2.429
2.558
2.389
2.448
604,822
-0.11(-4.39%)
Oct 24, 2008
2.254
2.561
2.184
2.561
652,339
+0.00(+0.00%)
Oct 23, 2008
2.643
2.759
2.455
2.561
627,638
-0.17(-6.29%)
Oct 22, 2008
2.845
2.862
2.686
2.733
430,928
-0.25(-8.42%)
Oct 21, 2008
2.974
3.017
2.865
2.984
556,894
-0.03(-1.10%)
Oct 20, 2008
3.126
3.179
2.984
3.017
702,056
-0.11(-3.59%)
Oct 17, 2008
2.776
3.189
2.776
3.129
772,422
+0.22(+7.49%)
Oct 16, 2008
2.805
2.984
2.676
2.911
727,695
+0.15(+5.26%)
Oct 15, 2008
2.845
3.017
2.766
2.766
1,268,256
-0.23(-7.82%)
Oct 14, 2008
3.123
3.232
2.812
3.000
1,486,502
+0.07(+2.48%)
Oct 13, 2008
2.346
2.938
2.346
2.928
1,529,882
+0.85(+40.64%)
Oct 10, 2008
2.144
2.293
1.160
2.082
2,490,413
-0.13(-5.69%)
Oct 09, 2008
2.544
2.928
2.164
2.207
1,630,087
-0.34(-13.25%)
Oct 08, 2008
2.478
2.789
2.224
2.544
2,599,077
-0.41(-13.97%)
Oct 07, 2008
3.400
3.479
2.809
2.957
1,269,022
-0.59(-16.67%)
Oct 06, 2008
4.048
4.048
3.265
3.549
1,690,145
-0.69(-16.36%)
Oct 03, 2008
4.302
4.534
4.243
4.243
612,803
-0.12(-2.73%)
Oct 02, 2008
4.530
4.530
4.289
4.362
435,849
-0.19(-4.07%)
Oct 01, 2008
4.230
4.553
4.230
4.547
382,972
+0.26(+6.09%)
Sep 30, 2008
4.111
4.306
4.081
4.286
416,825
+0.16(+3.76%)
Sep 29, 2008
4.560
4.576
3.965
4.130
666,493
-0.56(-11.97%)
Sep 26, 2008
4.626
4.745
4.626
4.692
0
-0.14(-2.94%)
Sep 25, 2008
4.705
4.834
4.699
4.834
300,483
+0.12(+2.52%)
Sep 24, 2008
4.732
4.767
4.626
4.715
315,691
-0.01(-0.21%)
Sep 23, 2008
4.715
4.841
4.348
4.725
719,079
+0.01(+0.14%)
Sep 22, 2008
5.175
5.284
4.666
4.719
567,081
-0.57(-10.69%)
Sep 19, 2008
4.778
5.310
4.778
5.284
0
+0.76(+16.72%)
Sep 18, 2008
4.771
4.791
3.919
4.527
1,542,934
-0.24(-5.06%)
Sep 17, 2008
4.748
4.940
4.709
4.768
1,033,287
-0.30(-5.93%)
Sep 16, 2008
4.791
5.069
4.709
5.069
1,620,436
-0.16(-2.97%)
Sep 15, 2008
5.710
5.710
5.214
5.224
564,817
-0.60(-10.27%)
Sep 12, 2008
5.806
5.855
5.749
5.822
354,050
-0.10(-1.73%)
Sep 11, 2008
5.941
5.941
5.839
5.925
228,302
-0.14(-2.24%)
Sep 10, 2008
6.225
6.225
6.044
6.060
391,513
-0.11(-1.82%)
Sep 09, 2008
6.391
6.467
6.163
6.172
304,808
-0.27(-4.16%)
Sep 08, 2008
6.443
6.473
6.334
6.440
184,386
+0.19(+3.01%)
Sep 05, 2008
6.248
6.268
6.103
6.252
0
+0.00(+0.00%)
Sep 04, 2008
6.354
6.397
6.219
6.252
247,237
-0.11(-1.71%)
Sep 03, 2008
6.344
6.391
6.298
6.361
270,661
-0.02(-0.26%)
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
.