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 |
|---|---|---|
| October 2026 | $18.36 | $18.36 |
| September 2026 | $18.65 | $18.65 |
| August 2026 | $20.13 | $20.13 |
| July 2026 | $20.31 | $20.45 |
| June 2026 | $20.03 | $20.30 |
| May 2026 | $20.62 | $21.04 |
| April 2026 | $20.49 | $21.04 |
| March 2026 | $19.12 | $19.76 |
| February 2026 | $20.87 | $21.71 |
| January 2026 | $19.43 | $20.34 |
| December 2025 | $18.84 | $19.86 |
| November 2025 | $19.59 | $20.79 |
| October 2025 | $20.06 | $21.43 |
| September 2025 | $20.91 | $22.48 |
| August 2025 | $20.68 | $22.37 |
| July 2025 | $20.47 | $22.28 |
| June 2025 | $20.80 | $22.77 |
| May 2025 | $19.74 | $21.74 |
| April 2025 | $19.27 | $21.36 |
| March 2025 | $19.77 | $22.07 |
| February 2025 | $19.91 | $22.36 |
| January 2025 | $19.21 | $21.71 |
| December 2024 | $18.37 | $20.90 |
| November 2024 | $20.36 | $23.31 |
| October 2024 | $19.87 | $22.88 |
| September 2024 | $20.44 | $23.67 |
| August 2024 | $20.17 | $23.49 |
| July 2024 | $18.90 | $22.15 |
| June 2024 | $17.27 | $20.37 |
| May 2024 | $17.01 | $20.20 |
| April 2024 | $16.25 | $19.43 |
| March 2024 | $17.47 | $21.03 |
| February 2024 | $16.89 | $20.46 |
| January 2024 | $16.51 | $20.14 |
| December 2023 | $16.42 | $20.16 |
| November 2023 | $15 | $18.55 |
| October 2023 | $13.02 | $16.23 |
| September 2023 | $13.65 | $17.16 |
| August 2023 | $14.85 | $18.81 |
| July 2023 | $15.53 | $19.80 |
| June 2023 | $14.79 | $18.99 |
| May 2023 | $14 | $18.12 |
| April 2023 | $14.88 | $19.39 |
| March 2023 | $14.86 | $19.51 |
| February 2023 | $16.07 | $21.23 |
| January 2023 | $17.36 | $23.08 |
| December 2022 | $15.24 | $20.38 |
| November 2022 | $16.41 | $23.14 |
| October 2022 | $15.40 | $21.85 |
| September 2022 | $13.57 | $19.39 |
| August 2022 | $16.37 | $23.52 |
| July 2022 | $16.65 | $24.05 |
| June 2022 | $14.68 | $21.34 |
| May 2022 | $15.93 | $23.31 |
| April 2022 | $16.65 | $24.51 |
| March 2022 | $18.17 | $26.89 |
| February 2022 | $16.54 | $24.62 |
| January 2022 | $17.56 | $26.27 |
| December 2021 | $19.03 | $28.62 |
| November 2021 | $17.80 | $26.89 |
| October 2021 | $18.14 | $27.52 |
| September 2021 | $16.82 | $25.65 |
| August 2021 | $17.94 | $27.47 |
| July 2021 | $17.20 | $26.45 |
| June 2021 | $17.61 | $27.22 |
| May 2021 | $16.85 | $26.16 |
| April 2021 | $16.59 | $25.88 |
| March 2021 | $15.56 | $24.39 |
| February 2021 | $14.77 | $23.27 |
| January 2021 | $14.18 | $22.47 |
| December 2020 | $14.33 | $22.83 |
| November 2020 | $13.98 | $22.41 |
| October 2020 | $11.88 | $19.14 |
| September 2020 | $12.46 | $20.19 |
| August 2020 | $12.32 | $20.09 |
| July 2020 | $12 | $19.68 |
| June 2020 | $11.58 | $19.12 |
| May 2020 | $11.28 | $18.75 |
| April 2020 | $10.76 | $18.01 |
| March 2020 | $9.56 | $16.12 |
| February 2020 | $12.65 | $21.48 |
| January 2020 | $14.25 | $24.32 |
| December 2019 | $13.87 | $23.79 |
| November 2019 | $14.27 | $24.61 |
| October 2019 | $14.35 | $24.88 |
| September 2019 | $14.12 | $24.61 |
| August 2019 | $13.44 | $23.54 |
| July 2019 | $12.50 | $22.01 |
| June 2019 | $12.21 | $21.62 |
| May 2019 | $11.63 | $20.71 |
| April 2019 | $11.61 | $20.80 |
| March 2019 | $11.43 | $20.60 |
| February 2019 | $10.87 | $19.72 |
| January 2019 | $10.77 | $19.65 |
| December 2018 | $9.69 | $17.80 |
| November 2018 | $10.05 | $18.60 |
| October 2018 | $9.75 | $18.16 |
| September 2018 | $10.41 | $19.53 |
| August 2018 | $10.61 | $20.02 |
| July 2018 | $10.24 | $19.44 |
| June 2018 | $10.16 | $19.42 |
| May 2018 | $9.84 | $18.92 |
| April 2018 | $9.55 | $18.49 |
| March 2018 | $9.59 | $18.69 |
| February 2018 | $9.50 | $18.65 |
| January 2018 | $9.80 | $19.35 |
| December 2017 | $10.70 | $21.27 |
| November 2017 | $10.44 | $20.88 |
| October 2017 | $10.54 | $21.21 |
| September 2017 | $10.48 | $21.20 |
| August 2017 | $10.29 | $20.94 |
| July 2017 | $10.24 | $20.97 |
| June 2017 | $10.09 | $20.78 |
| May 2017 | $9.78 | $20.25 |
| April 2017 | $9.55 | $19.90 |
| March 2017 | $9.23 | $19.35 |
| February 2017 | $9.49 | $20.04 |
| January 2017 | $9.32 | $19.80 |
| December 2016 | $8.94 | $19.12 |
| November 2016 | $8.61 | $18.52 |
| October 2016 | $8.66 | $18.77 |
| September 2016 | $9.24 | $20.15 |
| August 2016 | $9.57 | $21.25 |
| July 2016 | $9.71 | $21.57 |
| June 2016 | $9.25 | $20.54 |
| May 2016 | $8.52 | $19.28 |
| April 2016 | $8.31 | $18.80 |
| March 2016 | $8.36 | $18.92 |
| February 2016 | $7.57 | $17.48 |
| January 2016 | $7.64 | $17.65 |
| December 2015 | $7.99 | $18.44 |
| November 2015 | $7.61 | $17.93 |
| October 2015 | $7.65 | $18.02 |
| September 2015 | $7.35 | $17.33 |
| August 2015 | $7.12 | $17.13 |
| July 2015 | $7.45 | $17.94 |
| June 2015 | $7.27 | $17.49 |
| May 2015 | $7.53 | $18.51 |
| April 2015 | $7.70 | $18.93 |
| March 2015 | $7.92 | $19.45 |
| February 2015 | $7.73 | $19.36 |
| January 2015 | $7.85 | $19.67 |
| December 2014 | $7.58 | $18.99 |
| November 2014 | $7.44 | $18.96 |
| October 2014 | $7.42 | $18.90 |
| September 2014 | $6.86 | $17.47 |
| August 2014 | $7.11 | $18.47 |
| July 2014 | $6.96 | $18.06 |
| June 2014 | $6.94 | $18.03 |
| May 2014 | $6.71 | $17.74 |
| April 2014 | $6.59 | $17.42 |
| March 2014 | $6.43 | $17 |
| February 2014 | $6.32 | $17.02 |
| January 2014 | $5.99 | $16.12 |
| December 2013 | $5.83 | $15.70 |
| November 2013 | $5.73 | $15.72 |
| October 2013 | $5.96 | $16.35 |
| September 2013 | $5.65 | $15.51 |
| August 2013 | $5.47 | $15.29 |
| July 2013 | $6.09 | $17.03 |
| June 2013 | $6.18 | $17.28 |
| May 2013 | $6.17 | $17.55 |
| April 2013 | $6.73 | $19.15 |
| March 2013 | $6.64 | $18.88 |
| February 2013 | $6.32 | $18.28 |
| January 2013 | $6.23 | $18.01 |
| December 2012 | $5.87 | $16.99 |
| November 2012 | $5.79 | $17.04 |
| October 2012 | $5.78 | $17.02 |
| September 2012 | $5.91 | $17.40 |
| August 2012 | $5.85 | $17.52 |
| July 2012 | $5.69 | $17.03 |
| June 2012 | $5.50 | $16.45 |
| May 2012 | $5.17 | $15.78 |
| April 2012 | $5.40 | $16.47 |
| March 2012 | $5.35 | $16.31 |
| February 2012 | $5.13 | $15.95 |
| January 2012 | $4.98 | $15.48 |
| December 2011 | $4.55 | $14.15 |
| November 2011 | $4.44 | $14.09 |
| October 2011 | $4.50 | $14.29 |
| September 2011 | $4.05 | $12.86 |
| August 2011 | $4.55 | $14.74 |
| July 2011 | $4.75 | $15.40 |
| June 2011 | $5 | $16.22 |
| May 2011 | $5.18 | $17.10 |
| April 2011 | $4.82 | $15.92 |
| March 2011 | $4.60 | $15.21 |
| February 2011 | $4.52 | $15.25 |
| January 2011 | $4.26 | $14.37 |
| December 2010 | $4.24 | $14.29 |
| November 2010 | $4.14 | $14.24 |
| October 2010 | $4 | $13.79 |
| September 2010 | $3.81 | $13.11 |
| August 2010 | $3.41 | $12 |
| July 2010 | $3.33 | $11.71 |
| June 2010 | $3 | $10.56 |
| May 2010 | $3.12 | $11.19 |
| April 2010 | $3.54 | $12.67 |
| March 2010 | $3.34 | $11.97 |
| February 2010 | $2.96 | $10.79 |
| January 2010 | $2.82 | $10.26 |
| December 2009 | $2.84 | $10.35 |
| November 2009 | $2.56 | $9.50 |
| October 2009 | $2.43 | $9.03 |
| September 2009 | $2.66 | $9.88 |
| August 2009 | $2.40 | $9.10 |
| July 2009 | $2.17 | $8.21 |
| June 2009 | $1.93 | $7.33 |
| May 2009 | $1.90 | $7.41 |
| April 2009 | $1.51 | $5.87 |
| March 2009 | $0.97 | $3.78 |
| February 2009 | $0.94 | $3.95 |
| January 2009 | $1.32 | $5.55 |
| December 2008 | $1.48 | $6.21 |
| November 2008 | $1.22 | $5.31 |
| October 2008 | $1.84 | $8.19 |
| September 2008 | $2.82 | $12.97 |
| August 2008 | $4.09 | $19.02 |
| July 2008 | $4.04 | $18.97 |
| June 2008 | $4.02 | $19.10 |
| May 2008 | $4.56 | $21.85 |
| April 2008 | $4.43 | $21.42 |
| March 2008 | $3.97 | $19.40 |
| February 2008 | $4.09 | $20.17 |
| January 2008 | $4.36 | $21.72 |
| December 2007 | $3.76 | $18.90 |
| November 2007 | $4.04 | $22.07 |
| October 2007 | $4.64 | $25.55 |
| September 2007 | $4.52 | $25.08 |
| August 2007 | $4.39 | $24.57 |
| July 2007 | $4.37 | $24.65 |
| June 2007 | $4.75 | $27.03 |
| May 2007 | $5.16 | $29.55 |
| April 2007 | $5.24 | $30.19 |
| March 2007 | $5.12 | $29.71 |
| February 2007 | $5.20 | $30.34 |
| January 2007 | $5.43 | $31.92 |
| December 2006 | $5.24 | $31 |
| November 2006 | $5.09 | $31.98 |
| October 2006 | $4.83 | $30.60 |
| September 2006 | $4.67 | $29.78 |
| August 2006 | $4.56 | $29.28 |
| July 2006 | $4.33 | $27.98 |
| June 2006 | $4.17 | $27.10 |
| May 2006 | $4.05 | $26.55 |
| April 2006 | $4.10 | $27.05 |
| March 2006 | $4.18 | $27.75 |
| February 2006 | $4.10 | $27.47 |
| January 2006 | $4 | $26.98 |
| December 2005 | $3.81 | $25.85 |
| November 2005 | $3.62 | $25.83 |
| October 2005 | $3.55 | $25.55 |
| September 2005 | $3.64 | $26.39 |
| August 2005 | $3.63 | $26.49 |
| July 2005 | $3.77 | $27.75 |
| June 2005 | $3.65 | $27.05 |
| May 2005 | $3.53 | $26.36 |
| April 2005 | $3.42 | $25.70 |
| March 2005 | $3.29 | $24.95 |
| February 2005 | $3.43 | $26.22 |
| January 2005 | $3.38 | $26.01 |
| December 2004 | $3.51 | $27.18 |
| November 2004 | $3.33 | $26.08 |
| October 2004 | $3.29 | $25.91 |
| September 2004 | $3.17 | $25.14 |
| August 2004 | $3.12 | $24.93 |
| July 2004 | $2.96 | $23.81 |
| June 2004 | $2.85 | $23.14 |
| May 2004 | $2.90 | $23.68 |
| April 2004 | $2.79 | $22.96 |
| March 2004 | $3.25 | $26.95 |
| February 2004 | $3.14 | $26.25 |
| January 2004 | $3.08 | $25.89 |
| December 2003 | $3.06 | $25.90 |
| November 2003 | $2.96 | $25.20 |
| October 2003 | $2.90 | $24.88 |
| September 2003 | $2.84 | $24.57 |
| August 2003 | $2.83 | $24.59 |
| July 2003 | $2.86 | $25.01 |
| June 2003 | $2.86 | $25.05 |
RNP
Price: $18.36
52 week price:
Dividend Yield: 9.00%
5-year range yield:
Forward Dividend Yield: 8.89%
Payout Ratio: 75.21%
Dividend Per Share: 1.63 USD
Earnings Per Share: 2.31 USD
P/E Ratio: 9.41
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 84900
Market Capitalization: 870.7 million
Average Dividend Frequency: 12
Years Paying Dividends: 24
DGR5: 1.94%
DGR10: 1.02%
DGR20: -0.90%