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 2026 | $20.62 | $20.62 |
| June 2026 | $20.30 | $20.30 |
| May 2026 | $20.90 | $21.04 |
| April 2026 | $20.77 | $21.04 |
| March 2026 | $19.38 | $19.76 |
| February 2026 | $21.15 | $21.71 |
| January 2026 | $19.69 | $20.34 |
| December 2025 | $19.10 | $19.86 |
| November 2025 | $19.85 | $20.79 |
| October 2025 | $20.33 | $21.43 |
| September 2025 | $21.19 | $22.48 |
| August 2025 | $20.96 | $22.37 |
| July 2025 | $20.75 | $22.28 |
| June 2025 | $21.08 | $22.77 |
| May 2025 | $20 | $21.74 |
| April 2025 | $19.53 | $21.36 |
| March 2025 | $20.04 | $22.07 |
| February 2025 | $20.17 | $22.36 |
| January 2025 | $19.46 | $21.71 |
| December 2024 | $18.61 | $20.90 |
| November 2024 | $20.64 | $23.31 |
| October 2024 | $20.14 | $22.88 |
| September 2024 | $20.71 | $23.67 |
| August 2024 | $20.44 | $23.49 |
| July 2024 | $19.15 | $22.15 |
| June 2024 | $17.50 | $20.37 |
| May 2024 | $17.24 | $20.20 |
| April 2024 | $16.47 | $19.43 |
| March 2024 | $17.70 | $21.03 |
| February 2024 | $17.12 | $20.46 |
| January 2024 | $16.73 | $20.14 |
| December 2023 | $16.64 | $20.16 |
| November 2023 | $15.20 | $18.55 |
| October 2023 | $13.19 | $16.23 |
| September 2023 | $13.84 | $17.16 |
| August 2023 | $15.05 | $18.81 |
| July 2023 | $15.73 | $19.80 |
| June 2023 | $14.98 | $18.99 |
| May 2023 | $14.19 | $18.12 |
| April 2023 | $15.08 | $19.39 |
| March 2023 | $15.06 | $19.51 |
| February 2023 | $16.28 | $21.23 |
| January 2023 | $17.60 | $23.08 |
| December 2022 | $15.44 | $20.38 |
| November 2022 | $16.63 | $23.14 |
| October 2022 | $15.61 | $21.85 |
| September 2022 | $13.75 | $19.39 |
| August 2022 | $16.59 | $23.52 |
| July 2022 | $16.87 | $24.05 |
| June 2022 | $14.88 | $21.34 |
| May 2022 | $16.14 | $23.31 |
| April 2022 | $16.87 | $24.51 |
| March 2022 | $18.41 | $26.89 |
| February 2022 | $16.76 | $24.62 |
| January 2022 | $17.79 | $26.27 |
| December 2021 | $19.29 | $28.62 |
| November 2021 | $18.04 | $26.89 |
| October 2021 | $18.38 | $27.52 |
| September 2021 | $17.05 | $25.65 |
| August 2021 | $18.18 | $27.47 |
| July 2021 | $17.42 | $26.45 |
| June 2021 | $17.85 | $27.22 |
| May 2021 | $17.08 | $26.16 |
| April 2021 | $16.81 | $25.88 |
| March 2021 | $15.77 | $24.39 |
| February 2021 | $14.96 | $23.27 |
| January 2021 | $14.37 | $22.47 |
| December 2020 | $14.52 | $22.83 |
| November 2020 | $14.17 | $22.41 |
| October 2020 | $12.04 | $19.14 |
| September 2020 | $12.62 | $20.19 |
| August 2020 | $12.48 | $20.09 |
| July 2020 | $12.16 | $19.68 |
| June 2020 | $11.73 | $19.12 |
| May 2020 | $11.43 | $18.75 |
| April 2020 | $10.90 | $18.01 |
| March 2020 | $9.69 | $16.12 |
| February 2020 | $12.82 | $21.48 |
| January 2020 | $14.44 | $24.32 |
| December 2019 | $14.05 | $23.79 |
| November 2019 | $14.46 | $24.61 |
| October 2019 | $14.54 | $24.88 |
| September 2019 | $14.31 | $24.61 |
| August 2019 | $13.62 | $23.54 |
| July 2019 | $12.67 | $22.01 |
| June 2019 | $12.37 | $21.62 |
| May 2019 | $11.78 | $20.71 |
| April 2019 | $11.76 | $20.80 |
| March 2019 | $11.58 | $20.60 |
| February 2019 | $11.02 | $19.72 |
| January 2019 | $10.91 | $19.65 |
| December 2018 | $9.82 | $17.80 |
| November 2018 | $10.19 | $18.60 |
| October 2018 | $9.88 | $18.16 |
| September 2018 | $10.55 | $19.53 |
| August 2018 | $10.75 | $20.02 |
| July 2018 | $10.38 | $19.44 |
| June 2018 | $10.30 | $19.42 |
| May 2018 | $9.97 | $18.92 |
| April 2018 | $9.68 | $18.49 |
| March 2018 | $9.72 | $18.69 |
| February 2018 | $9.63 | $18.65 |
| January 2018 | $9.93 | $19.35 |
| December 2017 | $10.84 | $21.27 |
| November 2017 | $10.58 | $20.88 |
| October 2017 | $10.68 | $21.21 |
| September 2017 | $10.62 | $21.20 |
| August 2017 | $10.43 | $20.94 |
| July 2017 | $10.38 | $20.97 |
| June 2017 | $10.23 | $20.78 |
| May 2017 | $9.91 | $20.25 |
| April 2017 | $9.68 | $19.90 |
| March 2017 | $9.35 | $19.35 |
| February 2017 | $9.62 | $20.04 |
| January 2017 | $9.45 | $19.80 |
| December 2016 | $9.06 | $19.12 |
| November 2016 | $8.72 | $18.52 |
| October 2016 | $8.78 | $18.77 |
| September 2016 | $9.36 | $20.15 |
| August 2016 | $9.70 | $21.25 |
| July 2016 | $9.84 | $21.57 |
| June 2016 | $9.37 | $20.54 |
| May 2016 | $8.63 | $19.28 |
| April 2016 | $8.42 | $18.80 |
| March 2016 | $8.47 | $18.92 |
| February 2016 | $7.67 | $17.48 |
| January 2016 | $7.75 | $17.65 |
| December 2015 | $8.09 | $18.44 |
| November 2015 | $7.71 | $17.93 |
| October 2015 | $7.75 | $18.02 |
| September 2015 | $7.45 | $17.33 |
| August 2015 | $7.21 | $17.13 |
| July 2015 | $7.55 | $17.94 |
| June 2015 | $7.36 | $17.49 |
| May 2015 | $7.63 | $18.51 |
| April 2015 | $7.81 | $18.93 |
| March 2015 | $8.02 | $19.45 |
| February 2015 | $7.83 | $19.36 |
| January 2015 | $7.96 | $19.67 |
| December 2014 | $7.68 | $18.99 |
| November 2014 | $7.54 | $18.96 |
| October 2014 | $7.52 | $18.90 |
| September 2014 | $6.95 | $17.47 |
| August 2014 | $7.21 | $18.47 |
| July 2014 | $7.05 | $18.06 |
| June 2014 | $7.04 | $18.03 |
| May 2014 | $6.80 | $17.74 |
| April 2014 | $6.67 | $17.42 |
| March 2014 | $6.51 | $17 |
| February 2014 | $6.41 | $17.02 |
| January 2014 | $6.07 | $16.12 |
| December 2013 | $5.91 | $15.70 |
| November 2013 | $5.80 | $15.72 |
| October 2013 | $6.04 | $16.35 |
| September 2013 | $5.73 | $15.51 |
| August 2013 | $5.54 | $15.29 |
| July 2013 | $6.17 | $17.03 |
| June 2013 | $6.26 | $17.28 |
| May 2013 | $6.25 | $17.55 |
| April 2013 | $6.82 | $19.15 |
| March 2013 | $6.72 | $18.88 |
| February 2013 | $6.40 | $18.28 |
| January 2013 | $6.31 | $18.01 |
| December 2012 | $5.95 | $16.99 |
| November 2012 | $5.87 | $17.04 |
| October 2012 | $5.86 | $17.02 |
| September 2012 | $5.99 | $17.40 |
| August 2012 | $5.93 | $17.52 |
| July 2012 | $5.77 | $17.03 |
| June 2012 | $5.57 | $16.45 |
| May 2012 | $5.24 | $15.78 |
| April 2012 | $5.47 | $16.47 |
| March 2012 | $5.42 | $16.31 |
| February 2012 | $5.20 | $15.95 |
| January 2012 | $5.05 | $15.48 |
| December 2011 | $4.62 | $14.15 |
| November 2011 | $4.50 | $14.09 |
| October 2011 | $4.56 | $14.29 |
| September 2011 | $4.10 | $12.86 |
| August 2011 | $4.61 | $14.74 |
| July 2011 | $4.81 | $15.40 |
| June 2011 | $5.07 | $16.22 |
| May 2011 | $5.24 | $17.10 |
| April 2011 | $4.88 | $15.92 |
| March 2011 | $4.66 | $15.21 |
| February 2011 | $4.59 | $15.25 |
| January 2011 | $4.32 | $14.37 |
| December 2010 | $4.30 | $14.29 |
| November 2010 | $4.19 | $14.24 |
| October 2010 | $4.06 | $13.79 |
| September 2010 | $3.86 | $13.11 |
| August 2010 | $3.45 | $12 |
| July 2010 | $3.37 | $11.71 |
| June 2010 | $3.04 | $10.56 |
| May 2010 | $3.16 | $11.19 |
| April 2010 | $3.58 | $12.67 |
| March 2010 | $3.38 | $11.97 |
| February 2010 | $3 | $10.79 |
| January 2010 | $2.85 | $10.26 |
| December 2009 | $2.88 | $10.35 |
| November 2009 | $2.59 | $9.50 |
| October 2009 | $2.46 | $9.03 |
| September 2009 | $2.69 | $9.88 |
| August 2009 | $2.43 | $9.10 |
| July 2009 | $2.20 | $8.21 |
| June 2009 | $1.96 | $7.33 |
| May 2009 | $1.93 | $7.41 |
| April 2009 | $1.53 | $5.87 |
| March 2009 | $0.98 | $3.78 |
| February 2009 | $0.96 | $3.95 |
| January 2009 | $1.34 | $5.55 |
| December 2008 | $1.50 | $6.21 |
| November 2008 | $1.24 | $5.31 |
| October 2008 | $1.86 | $8.19 |
| September 2008 | $2.86 | $12.97 |
| August 2008 | $4.15 | $19.02 |
| July 2008 | $4.10 | $18.97 |
| June 2008 | $4.08 | $19.10 |
| May 2008 | $4.62 | $21.85 |
| April 2008 | $4.49 | $21.42 |
| March 2008 | $4.02 | $19.40 |
| February 2008 | $4.14 | $20.17 |
| January 2008 | $4.42 | $21.72 |
| December 2007 | $3.81 | $18.90 |
| November 2007 | $4.09 | $22.07 |
| October 2007 | $4.70 | $25.55 |
| September 2007 | $4.58 | $25.08 |
| August 2007 | $4.45 | $24.57 |
| July 2007 | $4.43 | $24.65 |
| June 2007 | $4.82 | $27.03 |
| May 2007 | $5.23 | $29.55 |
| April 2007 | $5.31 | $30.19 |
| March 2007 | $5.19 | $29.71 |
| February 2007 | $5.26 | $30.34 |
| January 2007 | $5.50 | $31.92 |
| December 2006 | $5.31 | $31 |
| November 2006 | $5.15 | $31.98 |
| October 2006 | $4.90 | $30.60 |
| September 2006 | $4.74 | $29.78 |
| August 2006 | $4.63 | $29.28 |
| July 2006 | $4.39 | $27.98 |
| June 2006 | $4.22 | $27.10 |
| May 2006 | $4.11 | $26.55 |
| April 2006 | $4.15 | $27.05 |
| March 2006 | $4.23 | $27.75 |
| February 2006 | $4.16 | $27.47 |
| January 2006 | $4.06 | $26.98 |
| December 2005 | $3.86 | $25.85 |
| November 2005 | $3.66 | $25.83 |
| October 2005 | $3.60 | $25.55 |
| September 2005 | $3.69 | $26.39 |
| August 2005 | $3.68 | $26.49 |
| July 2005 | $3.82 | $27.75 |
| June 2005 | $3.70 | $27.05 |
| May 2005 | $3.58 | $26.36 |
| April 2005 | $3.46 | $25.70 |
| March 2005 | $3.34 | $24.95 |
| February 2005 | $3.48 | $26.22 |
| January 2005 | $3.43 | $26.01 |
| December 2004 | $3.56 | $27.18 |
| November 2004 | $3.38 | $26.08 |
| October 2004 | $3.33 | $25.91 |
| September 2004 | $3.21 | $25.14 |
| August 2004 | $3.16 | $24.93 |
| July 2004 | $3 | $23.81 |
| June 2004 | $2.89 | $23.14 |
| May 2004 | $2.94 | $23.68 |
| April 2004 | $2.82 | $22.96 |
| March 2004 | $3.29 | $26.95 |
| February 2004 | $3.18 | $26.25 |
| January 2004 | $3.12 | $25.89 |
| December 2003 | $3.10 | $25.90 |
| November 2003 | $3 | $25.20 |
| October 2003 | $2.94 | $24.88 |
| September 2003 | $2.88 | $24.57 |
| August 2003 | $2.87 | $24.59 |
| July 2003 | $2.90 | $25.01 |
| June 2003 | $2.90 | $25.05 |
RNP
Price: $20.62
52 week price:
Dividend Yield: 7.80%
5-year range yield:
Forward Dividend Yield: 7.94%
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: 1.0 billion
Average Dividend Frequency: 12
Years Paying Dividends: 24
DGR3: 0.75%
DGR5: 1.90%
DGR10: 1.28%
DGR20: 1.33%