RNP

Cohen and Steers REIT an... Historical Data

Company Name Stock Ticker Symbol Market Type
Cohen and Steers REIT and Preferred and Income Fund Inc RNP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.84 3.59% 24.25 17:24:01
Open Price Low Price High Price Close Price Prev Close
23.25 23.25 24.4218 24.25 23.41
more quote information »

RNP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week22.5524.421822.2522.98145,7491.707.54%
1 Month20.8824.421820.580122.02137,3383.3716.14%
3 Months23.3824.421818.8020.87144,8930.873.72%
6 Months23.3725.67518.8021.68125,7160.883.77%
1 Year26.5529.4618.8023.35114,942-2.30-8.66%
3 Years24.5129.4610.1521.78132,182-0.26-1.06%
5 Years20.8629.4610.1521.20135,0953.3916.25%

RNP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 24.25 0.84 3.59% 23.25 24.4218 23.25 333,324
Dec 01 2022 23.41 0.27 1.17% 23.32 23.99 23.29 287,919
Nov 30 2022 23.14 0.54 2.39% 22.65 23.185 22.549 141,375
Nov 29 2022 22.60 0.28 1.25% 22.32 22.60 22.32 73,629
Nov 28 2022 22.32 -0.38 -1.67% 22.58 22.70 22.25 139,105
Nov 25 2022 22.70 0.29 1.29% 22.55 22.90 22.5242 86,716
Nov 23 2022 22.41 0.47 2.14% 22.05 22.545 22.04 223,042
Nov 22 2022 21.94 0.29 1.34% 21.61 21.98 21.602 111,489
Nov 21 2022 21.65 0.51 2.41% 21.19 21.68 21.19 174,423
Nov 18 2022 21.14 0.18 0.86% 21.08 21.19 21.05 100,207
Nov 17 2022 20.96 -0.19 -0.9% 20.98 21.075 20.62 121,434
Nov 16 2022 21.15 -0.35 -1.63% 21.54 21.78 21.12 140,809
Nov 15 2022 21.50 -0.32 -1.47% 21.86 22.01 21.40 158,242
Nov 14 2022 21.82 -0.59 -2.63% 22.46 22.5788 21.77 116,401
Nov 11 2022 22.41 -0.24 -1.06% 22.72 22.74 22.25 104,200
Nov 10 2022 22.65 1.17 5.45% 21.93 22.72 21.76 190,855
Nov 09 2022 21.48 0.34 1.61% 21.14 21.50 21.10 126,057
Nov 08 2022 21.14 0.01 0.05% 21.30 21.3282 21.02 113,342
Nov 07 2022 21.13 0.30 1.44% 20.88 21.28 20.70 125,617
Nov 04 2022 20.83 0.10 0.48% 20.88 20.99 20.5801 119,641
See More Historical Prices ยป
Your Recent History
NYSE
RNP
Cohen and ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221204 22:58:51