Cohen & Steers REIT and Preferred Income Fund, Inc. ( RNP) - Price History
Monthly price history for RNP (Cohen & Steers REIT and Preferred Income Fund, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2025 | $22.83 | $22.83 |
| June 2025 | $22.77 | $22.77 |
| May 2025 | $21.61 | $21.74 |
| April 2025 | $21.10 | $21.36 |
| March 2025 | $21.65 | $22.07 |
| February 2025 | $21.79 | $22.36 |
| January 2025 | $21.03 | $21.71 |
| December 2024 | $20.11 | $20.90 |
| November 2024 | $22.29 | $23.31 |
| October 2024 | $21.75 | $22.88 |
| September 2024 | $22.37 | $23.67 |
| August 2024 | $22.08 | $23.49 |
| July 2024 | $20.69 | $22.15 |
| June 2024 | $18.90 | $20.37 |
| May 2024 | $18.62 | $20.20 |
| April 2024 | $17.79 | $19.43 |
| March 2024 | $19.13 | $21.03 |
| February 2024 | $18.49 | $20.46 |
| January 2024 | $18.08 | $20.14 |
| December 2023 | $17.97 | $20.16 |
| November 2023 | $16.42 | $18.55 |
| October 2023 | $14.25 | $16.23 |
| September 2023 | $14.94 | $17.16 |
| August 2023 | $16.26 | $18.81 |
| July 2023 | $17 | $19.80 |
| June 2023 | $16.19 | $18.99 |
| May 2023 | $15.33 | $18.12 |
| April 2023 | $16.29 | $19.39 |
| March 2023 | $16.27 | $19.51 |
| February 2023 | $17.59 | $21.23 |
| January 2023 | $19.01 | $23.08 |
| December 2022 | $16.68 | $20.38 |
| November 2022 | $17.96 | $23.14 |
| October 2022 | $16.86 | $21.85 |
| September 2022 | $14.86 | $19.39 |
| August 2022 | $17.92 | $23.52 |
| July 2022 | $18.22 | $24.05 |
| June 2022 | $16.07 | $21.34 |
| May 2022 | $17.44 | $23.31 |
| April 2022 | $18.23 | $24.51 |
| March 2022 | $19.89 | $26.89 |
| February 2022 | $18.11 | $24.62 |
| January 2022 | $19.22 | $26.27 |
| December 2021 | $20.84 | $28.62 |
| November 2021 | $19.49 | $26.89 |
| October 2021 | $19.86 | $27.52 |
| September 2021 | $18.42 | $25.65 |
| August 2021 | $19.64 | $27.47 |
| July 2021 | $18.82 | $26.45 |
| June 2021 | $19.28 | $27.22 |
| May 2021 | $18.45 | $26.16 |
| April 2021 | $18.16 | $25.88 |
| March 2021 | $17.03 | $24.39 |
| February 2021 | $16.16 | $23.27 |
| January 2021 | $15.53 | $22.47 |
| December 2020 | $15.68 | $22.83 |
| November 2020 | $15.31 | $22.41 |
| October 2020 | $13 | $19.14 |
| September 2020 | $13.64 | $20.19 |
| August 2020 | $13.49 | $20.09 |
| July 2020 | $13.13 | $19.68 |
| June 2020 | $12.67 | $19.12 |
| May 2020 | $12.35 | $18.75 |
| April 2020 | $11.78 | $18.01 |
| March 2020 | $10.47 | $16.12 |
| February 2020 | $13.85 | $21.48 |
| January 2020 | $15.60 | $24.32 |
| December 2019 | $15.18 | $23.79 |
| November 2019 | $15.62 | $24.61 |
| October 2019 | $15.71 | $24.88 |
| September 2019 | $15.46 | $24.61 |
| August 2019 | $14.71 | $23.54 |
| July 2019 | $13.68 | $22.01 |
| June 2019 | $13.37 | $21.62 |
| May 2019 | $12.73 | $20.71 |
| April 2019 | $12.71 | $20.80 |
| March 2019 | $12.51 | $20.60 |
| February 2019 | $11.90 | $19.72 |
| January 2019 | $11.79 | $19.65 |
| December 2018 | $10.61 | $17.80 |
| November 2018 | $11 | $18.60 |
| October 2018 | $10.67 | $18.16 |
| September 2018 | $11.40 | $19.53 |
| August 2018 | $11.61 | $20.02 |
| July 2018 | $11.21 | $19.44 |
| June 2018 | $11.12 | $19.42 |
| May 2018 | $10.77 | $18.92 |
| April 2018 | $10.46 | $18.49 |
| March 2018 | $10.50 | $18.69 |
| February 2018 | $10.40 | $18.65 |
| January 2018 | $10.72 | $19.35 |
| December 2017 | $11.71 | $21.27 |
| November 2017 | $11.43 | $20.88 |
| October 2017 | $11.54 | $21.21 |
| September 2017 | $11.47 | $21.20 |
| August 2017 | $11.26 | $20.94 |
| July 2017 | $11.21 | $20.97 |
| June 2017 | $11.05 | $20.78 |
| May 2017 | $10.70 | $20.25 |
| April 2017 | $10.45 | $19.90 |
| March 2017 | $10.10 | $19.35 |
| February 2017 | $10.39 | $20.04 |
| January 2017 | $10.20 | $19.80 |
| December 2016 | $9.79 | $19.12 |
| November 2016 | $9.42 | $18.52 |
| October 2016 | $9.48 | $18.77 |
| September 2016 | $10.12 | $20.15 |
| August 2016 | $10.47 | $21.25 |
| July 2016 | $10.63 | $21.57 |
| June 2016 | $10.12 | $20.54 |
| May 2016 | $9.33 | $19.28 |
| April 2016 | $9.09 | $18.80 |
| March 2016 | $9.15 | $18.92 |
| February 2016 | $8.29 | $17.48 |
| January 2016 | $8.37 | $17.65 |
| December 2015 | $8.74 | $18.44 |
| November 2015 | $8.33 | $17.93 |
| October 2015 | $8.37 | $18.02 |
| September 2015 | $8.05 | $17.33 |
| August 2015 | $7.79 | $17.13 |
| July 2015 | $8.16 | $17.94 |
| June 2015 | $7.95 | $17.49 |
| May 2015 | $8.25 | $18.51 |
| April 2015 | $8.43 | $18.93 |
| March 2015 | $8.67 | $19.45 |
| February 2015 | $8.46 | $19.36 |
| January 2015 | $8.60 | $19.67 |
| December 2014 | $8.30 | $18.99 |
| November 2014 | $8.14 | $18.96 |
| October 2014 | $8.12 | $18.90 |
| September 2014 | $7.50 | $17.47 |
| August 2014 | $7.79 | $18.47 |
| July 2014 | $7.62 | $18.06 |
| June 2014 | $7.60 | $18.03 |
| May 2014 | $7.34 | $17.74 |
| April 2014 | $7.21 | $17.42 |
| March 2014 | $7.04 | $17 |
| February 2014 | $6.92 | $17.02 |
| January 2014 | $6.56 | $16.12 |
| December 2013 | $6.38 | $15.70 |
| November 2013 | $6.27 | $15.72 |
| October 2013 | $6.52 | $16.35 |
| September 2013 | $6.19 | $15.51 |
| August 2013 | $5.98 | $15.29 |
| July 2013 | $6.66 | $17.03 |
| June 2013 | $6.76 | $17.28 |
| May 2013 | $6.75 | $17.55 |
| April 2013 | $7.37 | $19.15 |
| March 2013 | $7.26 | $18.88 |
| February 2013 | $6.92 | $18.28 |
| January 2013 | $6.82 | $18.01 |
| December 2012 | $6.43 | $16.99 |
| November 2012 | $6.34 | $17.04 |
| October 2012 | $6.33 | $17.02 |
| September 2012 | $6.47 | $17.40 |
| August 2012 | $6.41 | $17.52 |
| July 2012 | $6.23 | $17.03 |
| June 2012 | $6.02 | $16.45 |
| May 2012 | $5.66 | $15.78 |
| April 2012 | $5.91 | $16.47 |
| March 2012 | $5.85 | $16.31 |
| February 2012 | $5.62 | $15.95 |
| January 2012 | $5.45 | $15.48 |
| December 2011 | $4.98 | $14.15 |
| November 2011 | $4.86 | $14.09 |
| October 2011 | $4.93 | $14.29 |
| September 2011 | $4.44 | $12.86 |
| August 2011 | $4.98 | $14.74 |
| July 2011 | $5.20 | $15.40 |
| June 2011 | $5.48 | $16.22 |
| May 2011 | $5.67 | $17.10 |
| April 2011 | $5.28 | $15.92 |
| March 2011 | $5.04 | $15.21 |
| February 2011 | $4.95 | $15.25 |
| January 2011 | $4.67 | $14.37 |
| December 2010 | $4.64 | $14.29 |
| November 2010 | $4.53 | $14.24 |
| October 2010 | $4.38 | $13.79 |
| September 2010 | $4.17 | $13.11 |
| August 2010 | $3.73 | $12 |
| July 2010 | $3.64 | $11.71 |
| June 2010 | $3.28 | $10.56 |
| May 2010 | $3.42 | $11.19 |
| April 2010 | $3.87 | $12.67 |
| March 2010 | $3.66 | $11.97 |
| February 2010 | $3.24 | $10.79 |
| January 2010 | $3.08 | $10.26 |
| December 2009 | $3.11 | $10.35 |
| November 2009 | $2.80 | $9.50 |
| October 2009 | $2.66 | $9.03 |
| September 2009 | $2.91 | $9.88 |
| August 2009 | $2.63 | $9.10 |
| July 2009 | $2.37 | $8.21 |
| June 2009 | $2.12 | $7.33 |
| May 2009 | $2.08 | $7.41 |
| April 2009 | $1.65 | $5.87 |
| March 2009 | $1.06 | $3.78 |
| February 2009 | $1.03 | $3.95 |
| January 2009 | $1.45 | $5.55 |
| December 2008 | $1.62 | $6.21 |
| November 2008 | $1.34 | $5.31 |
| October 2008 | $2.01 | $8.19 |
| September 2008 | $3.09 | $12.97 |
| August 2008 | $4.48 | $19.02 |
| July 2008 | $4.42 | $18.97 |
| June 2008 | $4.40 | $19.10 |
| May 2008 | $4.99 | $21.85 |
| April 2008 | $4.85 | $21.42 |
| March 2008 | $4.35 | $19.40 |
| February 2008 | $4.47 | $20.17 |
| January 2008 | $4.77 | $21.72 |
| December 2007 | $4.11 | $18.90 |
| November 2007 | $4.42 | $22.07 |
| October 2007 | $5.08 | $25.55 |
| September 2007 | $4.95 | $25.08 |
| August 2007 | $4.80 | $24.57 |
| July 2007 | $4.78 | $24.65 |
| June 2007 | $5.20 | $27.03 |
| May 2007 | $5.65 | $29.55 |
| April 2007 | $5.73 | $30.19 |
| March 2007 | $5.60 | $29.71 |
| February 2007 | $5.69 | $30.34 |
| January 2007 | $5.94 | $31.92 |
| December 2006 | $5.74 | $31 |
| November 2006 | $5.57 | $31.98 |
| October 2006 | $5.29 | $30.60 |
| September 2006 | $5.12 | $29.78 |
| August 2006 | $5 | $29.28 |
| July 2006 | $4.74 | $27.98 |
| June 2006 | $4.56 | $27.10 |
| May 2006 | $4.44 | $26.55 |
| April 2006 | $4.49 | $27.05 |
| March 2006 | $4.57 | $27.75 |
| February 2006 | $4.49 | $27.47 |
| January 2006 | $4.38 | $26.98 |
| December 2005 | $4.17 | $25.85 |
| November 2005 | $3.96 | $25.83 |
| October 2005 | $3.89 | $25.55 |
| September 2005 | $3.98 | $26.39 |
| August 2005 | $3.97 | $26.49 |
| July 2005 | $4.13 | $27.75 |
| June 2005 | $4 | $27.05 |
| May 2005 | $3.87 | $26.36 |
| April 2005 | $3.74 | $25.70 |
| March 2005 | $3.60 | $24.95 |
| February 2005 | $3.76 | $26.22 |
| January 2005 | $3.70 | $26.01 |
| December 2004 | $3.84 | $27.18 |
| November 2004 | $3.65 | $26.08 |
| October 2004 | $3.60 | $25.91 |
| September 2004 | $3.47 | $25.14 |
| August 2004 | $3.41 | $24.93 |
| July 2004 | $3.24 | $23.81 |
| June 2004 | $3.12 | $23.14 |
| May 2004 | $3.17 | $23.68 |
| April 2004 | $3.05 | $22.96 |
| March 2004 | $3.56 | $26.95 |
| February 2004 | $3.44 | $26.25 |
| January 2004 | $3.37 | $25.89 |
| December 2003 | $3.35 | $25.90 |
| November 2003 | $3.24 | $25.20 |
| October 2003 | $3.18 | $24.88 |
| September 2003 | $3.11 | $24.57 |
| August 2003 | $3.10 | $24.59 |
| July 2003 | $3.13 | $25.01 |
| June 2003 | $3.13 | $25.05 |
RNP
Price: $22.98
52 week price:
Dividend Yield: 7.45%
5-year range yield:
Forward Dividend Yield: 7.10%
Payout Ratio: 75.21%
Dividend Per Share: 1.63 USD
Earnings Per Share: 1.92 USD
P/E Ratio: 11.91
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 84900
Market Capitalization: 1.1 billion
Average Dividend Frequency: 12
Years Paying Dividends: 23
DGR3: 3.17%
DGR5: 1.90%
DGR10: 2.71%
DGR20: 2.08%