NYSE · RNP · stock
Cohen & Steers REIT & Preferred & Income Fund INC (RNP) stock price history
Every NYSE trading session of Cohen & Steers REIT & Preferred & Income Fund INC from Jun 25, 2003 to Nov 12, 2026: 5,848 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RNP adjusted close, 2003 to 2026
- $21.14
- All time high, 2025
- $21.16
- 52 week high, $17.88 low
- 5,848
- Daily sessions since 2003
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
RNP key facts
- Cohen & Steers REIT & Preferred & Income Fund INC (RNP) closed at $18.95 on Nov 12, 2026 on NYSE.
- RNP's all time high close is $21.14, set on Jul 11, 2025; its all time low close is $0.7214 on Mar 9, 2009.
- RNP's 52 week range is $17.88 to $21.16.
- RNP returned -5.1% over the year to Nov 12, 2026 and +3.1% over five years.
- Over ten years RNP returned +123%, +8.4% a year compounded.
- RNP's deepest drawdown was -87.1% from Feb 8, 2007 to Mar 9, 2009.
- DataCedar holds 5,848 daily sessions of RNP history from Jun 25, 2003 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RNP price chart, 2003 to 2026
RNP returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.4% |
| 3 months | -6.8% |
| 6 months | -8.9% |
| Year to date | -1.0% |
| 1 year | -5.1% |
| 3 years | +38.2% |
| 5 years | +3.1% |
| 10 years | +123.2% |
| Since Jun 25, 2003 | +523.9% |
| Compound annual growth, 23.4 years | +8.1% |
RNP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $21.14 on Jul 11, 2025
- All time low close
- $0.7214 on Mar 9, 2009
- 52 week high
- $21.16 on Mar 2, 2026
- 52 week low
- $17.88 on Oct 8, 2026
- Deepest drawdown
- -87.1% from Feb 8, 2007 to Mar 9, 2009, recovered Jul 2, 2012
- Best single session
- +40.6% on Oct 13, 2008
- Worst single session
- -29.6% on Mar 18, 2020
- Volatility, 1 year annualised
- 14.7%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2003
- 6.2×
- Best calendar year
- 2009, +92%
- Worst calendar year
- 2008, -60%
RNP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jun 25, 2003; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $18.97 | $21.16 | $17.88 | $18.95 | -0.1% | 26.8M | 218 |
| 2025 | $18.57 | $21.15 | $17.26 | $18.97 | +2.6% | 28.5M | 250 |
| 2024 | $16.39 | $21.22 | $15.81 | $18.49 | +11.9% | 26.5M | 252 |
| 2023 | $15.56 | $17.73 | $12.54 | $16.53 | +7.7% | 32.4M | 249 |
| 2022 | $19.28 | $19.73 | $13.25 | $15.34 | -19.9% | 31.4M | 250 |
| 2021 | $14.38 | $19.39 | $13.28 | $19.17 | +32.8% | 22.8M | 251 |
| 2020 | $14.05 | $15.03 | $6.06 | $14.43 | +3.3% | 45.8M | 249 |
| 2019 | $9.68 | $14.60 | $9.56 | $13.97 | +43.1% | 35.6M | 250 |
| 2018 | $10.76 | $10.82 | $9.00 | $9.76 | -9.5% | 34.4M | 248 |
| 2017 | $9.01 | $10.95 | $8.99 | $10.78 | +19.6% | 24.2M | 251 |
| 2016 | $7.93 | $9.84 | $7.05 | $9.01 | +12.0% | 34.2M | 252 |
| 2015 | $7.66 | $8.08 | $6.91 | $8.04 | +5.3% | 27.9M | 249 |
| 2014 | $5.84 | $7.86 | $5.84 | $7.64 | +30.0% | 29.5M | 249 |
| 2013 | $5.95 | $7.04 | $5.29 | $5.87 | -0.7% | 34.9M | 250 |
| 2012 | $4.65 | $6.17 | $4.65 | $5.92 | +29.0% | 26.8M | 250 |
| 2011 | $4.29 | $5.27 | $3.58 | $4.59 | +7.4% | 30.2M | 252 |
| 2010 | $2.88 | $4.35 | $2.69 | $4.27 | +49.3% | 42.1M | 248 |
| 2009 | $1.48 | $2.94 | $0.6637 | $2.86 | +91.6% | 51M | 248 |
| 2008 | $3.81 | $4.75 | $0.7462 | $1.49 | -60.5% | 41.3M | 252 |
| 2007 | $5.24 | $5.64 | $3.51 | $3.78 | -28.3% | 32.8M | 251 |
| 2006 | $4.05 | $5.50 | $4.05 | $5.27 | +30.3% | 19.5M | 251 |
| 2005 | $3.74 | $4.07 | $3.33 | $4.05 | +8.5% | 25.5M | 249 |
| 2004 | $3.25 | $3.74 | $2.63 | $3.73 | +14.6% | 31.8M | 248 |
| 2003 | $3.04 | $3.26 | $2.95 | $3.25 | n/a | 11M | 131 |
RNP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $18.95 | +0.4% |
| October 2026 | $18.88 | +1.2% |
| September 2026 | $18.65 | -6.7% |
| August 2026 | $19.99 | -2.2% |
| July 2026 | $20.45 | +1.4% |
| June 2026 | $20.17 | -2.9% |
| May 2026 | $20.76 | +0.6% |
| April 2026 | $20.63 | +7.2% |
| March 2026 | $19.25 | -8.4% |
| February 2026 | $21.01 | +7.4% |
| January 2026 | $19.56 | +3.1% |
| December 2025 | $18.97 | -3.8% |
About the RNP data
Daily bars. 5,848 sessions from Jun 25, 2003 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 25, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ARNP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- RMMZ RiverNorth Managed Duration Municipal Income Fund II, Inc.
- RMT Royce Micro-Cap Trust, INC.
- RNG RingCentral, Inc.
- RNGR Ranger Energy Services, Inc.
- RNR Renaissancere Holdings Ltd.
- RNR$F RenaissanceRe Holdings Ltd. Depositary Shares, each Representing a 1/1,000th Interest in a 5.750% Series F Preference Share
- RNR$G RenaissanceRe Holdings Ltd. Depositary Shares, each representing a 1/1,000th interest in a share of 4.20% Series G Preference Shares
- RNST Renasant Corp.
Common questions
RNP share price history
