Quantcast

Cohen & Steers Reit and Preferred Income Fund Inc Common Shares Historical Stock Prices

RNP 
$19.16
*  
0.11
0.57%
Get RNP Alerts
*Delayed - data as of Jun. 15, 2018  -  Find a broker to begin trading RNP now
Exchange:NYSE

Community Rating:
View:    RNP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-MAR-2018 TO 15-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.20 19.29 19.15 19.16 83,534
06/15/2018 19.17 19.29 19.15 19.16 83,534
06/14/2018 19.06 19.28 19.06 19.27 94,638
06/13/2018 19.39 19.39 19.02 19.03 107,114
06/12/2018 19.25 19.33 19.1959 19.32 93,263
06/11/2018 19.25 19.27 19.13 19.22 149,724
06/08/2018 19.19 19.2127 19.13 19.16 113,337
06/07/2018 19.09 19.1333 19.0116 19.11 87,899
06/06/2018 19.11 19.14 19 19.08 76,186
06/05/2018 19.09 19.14 19.05 19.1 78,729
06/04/2018 19 19.08 19 19.06 130,654
06/01/2018 19 19.01 18.885 18.98 120,613
05/31/2018 18.95 18.95 18.826 18.92 124,843
05/30/2018 18.68 18.88 18.67 18.88 97,280
05/29/2018 18.65 18.72 18.541 18.67 97,657
05/25/2018 18.55 18.7 18.55 18.69 92,951
05/24/2018 18.61 18.66 18.53 18.58 81,283
05/23/2018 18.49 18.65 18.49 18.63 77,811
05/22/2018 18.48 18.57 18.4342 18.5 83,621
05/21/2018 18.32 18.5 18.28 18.5 68,497
05/18/2018 18.32 18.4 18.28 18.31 128,380
05/17/2018 18.5 18.54 18.3123 18.33 97,954
05/16/2018 18.48 18.58 18.41 18.44 96,372
05/15/2018 18.7 18.72 18.42 18.48 169,351
05/14/2018 19.09 19.09 18.81 18.85 247,265
05/11/2018 18.75 18.89 18.68 18.88 297,458
05/10/2018 18.65 18.77 18.64 18.73 110,469
05/09/2018 18.54 18.61 18.5331 18.61 102,493
05/08/2018 18.59 18.64 18.47 18.57 87,258
05/07/2018 18.53 18.62 18.53 18.62 84,039
05/04/2018 18.43 18.56 18.4 18.51 261,322
05/03/2018 18.57 18.57 18.38 18.47 153,153
05/02/2018 18.54 18.57 18.41 18.53 106,503
05/01/2018 18.43 18.6 18.4 18.58 103,029
04/30/2018 18.56 18.65 18.45 18.49 120,123
04/27/2018 18.34 18.53 18.34 18.51 93,744
04/26/2018 18.19 18.3972 18.16 18.32 99,917
04/25/2018 18.23 18.24 18.09 18.13 150,848
04/24/2018 18.1 18.24 18.06 18.23 232,093
04/23/2018 18.22 18.24 18.0299 18.06 184,028
04/20/2018 18.21 18.29 18.1552 18.21 121,370
04/19/2018 18.38 18.428 18.1801 18.24 84,334
04/18/2018 18.58 18.6 18.4516 18.49 105,038
04/17/2018 18.31 18.6 18.27 18.51 98,894
04/16/2018 18.34 18.5 18.34 18.45 91,803
04/13/2018 18.24 18.38 18.22 18.31 103,538
04/12/2018 18.43 18.48 18.28 18.29 102,951
04/11/2018 18.5 18.617 18.45 18.45 81,138
04/10/2018 18.57 18.61 18.502 18.53 93,539
04/09/2018 18.45 18.6399 18.41 18.57 93,840
04/06/2018 18.52 18.65 18.42 18.45 82,135
04/05/2018 18.6 18.63 18.5 18.62 67,844
04/04/2018 18.27 18.6 18.27 18.56 88,272
04/03/2018 18.43 18.5194 18.36 18.43 86,548
04/02/2018 18.57 18.68 18.4 18.45 105,407
03/29/2018 18.62 18.69 18.56 18.69 94,918
03/28/2018 18.16 18.56 18.16 18.54 97,474
03/27/2018 18.17 18.34 18.11 18.16 168,708
03/26/2018 18.21 18.35 18.0701 18.18 101,578
03/23/2018 18.37 18.44 18.06 18.09 149,707
03/22/2018 18.4 18.6 18.4 18.42 118,404
03/21/2018 18.63 18.71 18.41 18.44 179,184
03/20/2018 18.65 18.76 18.61 18.65 115,468
03/19/2018 18.99 18.99 18.75 18.8 83,478
03/16/2018 18.82 19.03 18.82 19.01 82,850
03/15/2018 18.87 18.93 18.82 18.86 67,156
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio