Cohen & Steers REIT & Preferredome

RNP
🏛️ usa →
21.91
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 21.99 22.02 21.99 21.99 8.3K
09:32 21.96 21.96 21.96 21.96 0.7K
09:33 21.96 21.96 21.96 21.96 0.0K
09:34 21.96 21.96 21.96 21.96 0.0K
09:35 21.96 21.96 21.96 21.96 0.0K
09:36 21.96 21.96 21.96 21.96 0.0K
09:37 21.96 21.96 21.96 21.96 0.0K
09:38 21.93 21.93 21.93 21.93 0.1K
09:39 21.93 21.93 21.93 21.93 0.0K
09:40 21.93 22.07 21.93 22.07 1.0K
09:41 22.07 22.07 22.07 22.07 0.1K
09:42 22.07 22.07 22.07 22.07 0.3K
09:43 22.07 22.07 22.07 22.07 0.1K
09:44 22.03 22.03 22.03 22.03 0.9K
09:45 22.03 22.03 22.03 22.03 0.0K
09:46 22.03 22.03 22.03 22.03 0.0K
09:47 22.03 22.03 22.03 22.03 0.0K
09:48 22.03 22.03 22.03 22.03 0.0K
09:49 22.03 22.03 22.03 22.03 0.0K
09:50 22.03 22.03 22.03 22.03 0.6K
09:51 22.03 22.04 22.03 22.04 0.3K
09:52 22.04 22.04 22.04 22.04 0.1K
09:53 22.05 22.05 22.05 22.05 0.4K
09:54 22.05 22.05 22.05 22.05 0.0K
09:55 22.05 22.05 22.05 22.05 0.0K
09:56 22.05 22.05 22.05 22.05 0.2K
09:57 22.03 22.03 21.96 21.96 2.0K
09:58 22.01 22.01 22.01 22.01 0.2K
09:59 22.01 22.01 22.01 22.01 0.0K
10:00 22.01 22.01 22.01 22.01 0.0K
10:01 22.01 22.01 22.01 22.01 0.0K
10:02 22.01 22.01 22.01 22.01 0.6K
10:03 22.01 22.01 22.01 22.01 0.0K
10:04 22.01 22.01 22.01 22.01 0.0K
10:05 22.03 22.03 22.03 22.03 1.0K
10:06 22.03 22.03 22.03 22.03 0.0K
10:07 22.03 22.03 22.03 22.03 0.0K
10:08 22.03 22.03 22.03 22.03 0.0K
10:09 22.03 22.03 22.03 22.03 0.0K
10:10 22.03 22.03 22.03 22.03 0.0K
10:11 22.03 22.03 22.03 22.03 0.0K
10:12 22.03 22.03 22.03 22.03 0.0K
10:13 22.03 22.03 22.03 22.03 0.0K
10:14 22.03 22.03 22.03 22.03 0.0K
10:15 22.03 22.03 22.03 22.03 0.0K
10:16 22.06 22.06 22.06 22.06 0.3K
10:17 22.06 22.06 22.06 22.06 0.4K
10:18 22.06 22.06 22.06 22.06 0.0K
10:19 22.06 22.06 22.06 22.06 0.0K
10:20 22.06 22.06 22.06 22.06 0.0K
10:21 22.06 22.06 22.06 22.06 0.1K
10:22 22.06 22.06 22.06 22.06 0.0K
10:23 22.06 22.06 22.06 22.06 0.0K
10:24 22.06 22.06 22.06 22.06 0.0K
10:25 22.06 22.06 22.06 22.06 0.0K
10:26 22.06 22.06 22.06 22.06 0.0K
10:27 22.06 22.07 22.06 22.07 0.4K
10:28 22.07 22.07 22.07 22.07 0.0K
10:29 22.07 22.07 22.07 22.07 0.0K
10:30 22.07 22.07 22.07 22.07 0.0K
10:31 22.07 22.07 22.07 22.07 0.0K
10:32 22.07 22.07 22.07 22.07 0.0K
10:33 22.06 22.08 22.06 22.08 1.5K
10:34 22.08 22.08 22.08 22.08 0.4K
10:35 22.08 22.08 22.08 22.08 0.0K
10:36 22.09 22.09 22.09 22.09 0.3K
10:37 22.09 22.09 22.08 22.08 0.6K
10:38 22.08 22.08 22.08 22.08 0.0K
10:39 22.08 22.08 22.08 22.08 0.0K
10:40 22.08 22.08 22.08 22.08 1.0K
10:41 22.08 22.08 22.08 22.08 0.0K
10:42 22.08 22.08 22.08 22.08 0.0K
10:43 22.02 22.02 22.02 22.02 0.5K
10:44 22.02 22.02 22.02 22.02 0.0K
10:45 22.02 22.02 22.02 22.02 0.0K
10:46 22.02 22.02 22.02 22.02 0.0K
10:47 22.02 22.02 22.02 22.02 0.8K
10:48 22.02 22.02 22.02 22.02 0.0K
10:49 22.02 22.02 22.02 22.02 0.0K
10:50 22.05 22.05 22.05 22.05 5.3K
10:51 22.09 22.09 22.09 22.09 0.3K
10:52 22.09 22.09 22.09 22.09 0.0K
10:53 22.09 22.09 22.09 22.09 0.0K
10:54 22.09 22.09 22.09 22.09 0.0K
10:55 22.09 22.09 22.09 22.09 0.0K
10:56 22.09 22.09 22.09 22.09 0.0K
10:57 22.09 22.09 22.09 22.09 0.0K
10:58 22.09 22.09 22.09 22.09 0.0K
10:59 22.09 22.09 22.09 22.09 0.0K
11:00 22.09 22.09 22.09 22.09 0.0K
11:01 22.09 22.09 22.09 22.09 0.0K
11:02 22.09 22.09 22.09 22.09 0.0K
11:03 22.06 22.06 22.06 22.06 0.5K
11:04 22.06 22.06 22.06 22.06 0.0K
11:05 22.06 22.06 22.06 22.06 0.0K
11:06 22.06 22.06 22.06 22.06 0.0K
11:07 22.06 22.06 22.06 22.06 0.3K
11:08 22.06 22.06 22.06 22.06 2.3K
11:09 22.06 22.06 22.06 22.06 2.6K
11:10 22.06 22.06 22.06 22.06 0.0K
11:11 22.06 22.06 22.06 22.06 0.0K
11:12 22.10 22.10 22.10 22.10 0.8K
11:13 22.10 22.10 22.10 22.10 0.0K
11:14 22.10 22.10 22.10 22.10 0.0K
11:15 22.10 22.10 22.10 22.10 0.0K
11:16 22.09 22.09 22.09 22.09 1.7K
11:17 22.09 22.09 22.09 22.09 0.0K
11:18 22.13 22.13 22.13 22.13 0.1K
11:19 22.13 22.13 22.13 22.13 0.0K
11:20 22.03 22.03 22.03 22.03 0.4K
11:21 22.03 22.03 22.03 22.03 0.3K
11:22 22.03 22.03 22.03 22.03 0.0K
11:23 22.03 22.13 22.03 22.13 0.2K
11:24 22.03 22.03 22.03 22.03 0.7K
11:25 22.22 22.22 22.22 22.22 0.2K
11:26 22.22 22.22 22.22 22.22 0.0K
11:27 22.13 22.13 22.13 22.13 0.1K
11:28 22.13 22.13 22.13 22.13 0.0K
11:29 22.13 22.13 22.13 22.13 0.0K
11:30 22.11 22.17 22.11 22.17 0.7K
11:31 22.17 22.17 22.17 22.17 0.0K
11:32 22.18 22.18 22.18 22.18 0.4K
11:33 22.18 22.18 22.18 22.18 0.0K
11:34 22.11 22.11 22.11 22.11 0.8K
11:35 22.11 22.11 22.11 22.11 0.0K
11:36 22.11 22.11 22.11 22.11 0.0K
11:37 22.11 22.11 22.11 22.11 0.0K
11:38 22.11 22.12 22.11 22.12 0.8K
11:39 22.14 22.14 22.14 22.14 1.1K
11:40 22.14 22.14 22.14 22.14 0.0K
11:41 22.14 22.14 22.14 22.14 0.0K
11:42 22.14 22.14 22.14 22.14 0.1K
11:43 22.14 22.14 22.14 22.14 0.0K
11:44 22.14 22.14 22.14 22.14 0.0K
11:45 22.14 22.14 22.14 22.14 0.0K
11:46 22.11 22.11 22.11 22.11 0.2K
11:47 22.11 22.11 22.11 22.11 0.0K
11:48 22.11 22.11 22.11 22.11 0.0K
11:49 22.11 22.11 22.11 22.11 0.0K
11:50 22.11 22.11 22.11 22.11 0.0K
11:51 22.11 22.11 22.11 22.11 0.0K
11:52 22.11 22.11 22.11 22.11 0.1K
11:53 22.11 22.11 22.11 22.11 0.0K
11:54 22.11 22.11 22.11 22.11 0.0K
11:55 22.11 22.11 22.11 22.11 0.0K
11:56 22.11 22.11 22.11 22.11 0.0K
11:57 22.11 22.11 22.11 22.11 0.0K
11:58 22.11 22.11 22.11 22.11 0.0K
11:59 22.11 22.11 22.11 22.11 0.0K
12:00 22.11 22.11 22.11 22.11 0.0K
12:01 22.11 22.11 22.11 22.11 0.0K
12:02 22.11 22.11 22.11 22.11 0.0K
12:03 22.15 22.15 22.15 22.15 0.1K
12:04 22.15 22.15 22.15 22.15 0.0K
12:05 22.15 22.15 22.15 22.15 0.0K
12:06 22.15 22.15 22.15 22.15 0.0K
12:07 22.15 22.15 22.15 22.15 0.0K
12:08 22.15 22.15 22.15 22.15 0.0K
12:09 22.10 22.10 22.10 22.10 0.1K
12:10 22.10 22.10 22.10 22.10 0.0K
12:11 22.10 22.10 22.10 22.10 0.0K
12:12 22.10 22.10 22.10 22.10 0.0K
12:13 22.10 22.10 22.10 22.10 0.0K
12:14 22.10 22.10 22.10 22.10 0.0K
12:15 22.10 22.10 22.10 22.10 0.0K
12:16 22.10 22.10 22.10 22.10 0.0K
12:17 22.10 22.10 22.10 22.10 0.0K
12:18 22.10 22.10 22.10 22.10 0.1K
12:19 22.10 22.10 22.10 22.10 0.0K
12:20 22.10 22.10 22.10 22.10 0.0K
12:21 22.10 22.10 22.10 22.10 0.0K
12:22 22.10 22.10 22.10 22.10 0.0K
12:23 22.10 22.10 22.10 22.10 0.0K
12:24 22.10 22.10 22.10 22.10 0.0K
12:25 22.15 22.15 22.15 22.15 0.6K
12:26 22.15 22.15 22.15 22.15 0.0K
12:27 22.10 22.10 22.08 22.08 0.6K
12:28 22.08 22.08 22.08 22.08 0.0K
12:29 22.08 22.08 22.08 22.08 0.0K
12:30 22.08 22.08 22.08 22.08 0.0K
12:31 22.08 22.08 22.08 22.08 0.1K
12:32 22.08 22.08 22.08 22.08 0.4K
12:33 22.08 22.08 22.08 22.08 0.0K
12:34 22.08 22.08 22.08 22.08 0.0K
12:35 22.08 22.08 22.08 22.08 0.0K
12:36 22.08 22.08 22.08 22.08 0.0K
12:37 22.08 22.08 22.08 22.08 0.0K
12:38 22.08 22.08 22.08 22.08 0.0K
12:39 22.08 22.08 22.08 22.08 0.0K
12:40 22.08 22.08 22.08 22.08 0.2K
12:41 22.08 22.08 22.08 22.08 0.0K
12:42 22.08 22.08 22.08 22.08 0.0K
12:43 22.08 22.08 22.08 22.08 0.0K
12:44 22.08 22.08 22.08 22.08 0.0K
12:45 22.08 22.08 22.08 22.08 0.0K
12:46 22.08 22.08 22.08 22.08 0.0K
12:47 22.08 22.08 22.08 22.08 0.0K
12:48 22.08 22.08 22.08 22.08 0.5K
12:49 22.08 22.08 22.08 22.08 0.0K
12:50 22.08 22.08 22.08 22.08 0.0K
12:51 22.08 22.08 22.08 22.08 0.0K
12:52 22.08 22.08 22.08 22.08 0.0K
12:53 22.08 22.08 22.08 22.08 0.0K
12:54 22.08 22.08 22.08 22.08 0.0K
12:55 22.08 22.08 22.08 22.08 0.0K
12:56 22.08 22.08 22.08 22.08 0.0K
12:57 22.08 22.08 22.08 22.08 0.0K
12:58 22.08 22.08 22.08 22.08 0.0K
12:59 22.08 22.08 22.08 22.08 0.0K
13:00 22.08 22.08 22.08 22.08 0.0K
13:01 22.08 22.08 22.08 22.08 0.0K
13:02 22.08 22.08 22.08 22.08 0.0K
13:03 22.08 22.08 22.08 22.08 0.0K
13:04 22.08 22.08 22.08 22.08 0.0K
13:05 22.14 22.14 22.14 22.14 1.1K
13:06 22.14 22.14 22.14 22.14 0.0K
13:07 22.14 22.14 22.14 22.14 0.0K
13:08 22.14 22.14 22.14 22.14 0.0K
13:09 22.14 22.14 22.14 22.14 0.0K
13:10 22.14 22.14 22.14 22.14 0.0K
13:11 22.14 22.14 22.14 22.14 0.1K
13:12 22.14 22.14 22.14 22.14 0.0K
13:13 22.14 22.14 22.14 22.14 0.0K
13:14 22.14 22.14 22.14 22.14 0.0K
13:15 22.14 22.14 22.14 22.14 0.0K
13:16 22.14 22.14 22.14 22.14 0.0K
13:17 22.14 22.14 22.14 22.14 0.0K
13:18 22.14 22.14 22.14 22.14 0.0K
13:19 22.14 22.14 22.14 22.14 0.2K
13:20 22.14 22.14 22.14 22.14 0.0K
13:21 22.14 22.14 22.14 22.14 0.0K
13:22 22.14 22.14 22.14 22.14 0.0K
13:23 22.14 22.14 22.14 22.14 0.0K
13:24 22.14 22.14 22.09 22.09 0.2K
13:25 22.09 22.09 22.09 22.09 0.0K
13:26 22.09 22.09 22.09 22.09 0.0K
13:27 22.09 22.09 22.09 22.09 0.0K
13:28 22.09 22.09 22.09 22.09 0.0K
13:29 22.09 22.09 22.09 22.09 0.0K
13:30 22.10 22.10 22.10 22.10 0.2K
13:31 22.10 22.13 22.10 22.13 0.5K
13:32 22.13 22.13 22.13 22.13 0.0K
13:33 22.10 22.10 22.10 22.10 6.5K
13:34 22.08 22.08 22.08 22.08 0.2K
13:35 22.08 22.08 22.08 22.08 0.0K
13:36 22.08 22.08 22.08 22.08 0.0K
13:37 22.08 22.08 22.08 22.08 0.2K
13:38 22.13 22.13 22.13 22.13 0.2K
13:39 22.13 22.13 22.13 22.13 0.0K
13:40 22.13 22.13 22.13 22.13 0.3K
13:41 22.13 22.13 22.13 22.13 0.0K
13:42 22.10 22.10 22.10 22.10 0.5K
13:43 22.10 22.10 22.10 22.10 0.0K
13:44 22.10 22.10 22.10 22.10 0.0K
13:45 22.10 22.10 22.10 22.10 0.0K
13:46 22.10 22.14 22.10 22.14 1.2K
13:47 22.14 22.14 22.14 22.14 0.1K
13:48 22.15 22.15 22.15 22.15 1.1K
13:49 22.15 22.15 22.15 22.15 0.0K
13:50 22.15 22.15 22.15 22.15 0.0K
13:51 22.15 22.15 22.15 22.15 0.0K
13:52 22.15 22.15 22.15 22.15 0.0K
13:53 22.15 22.15 22.15 22.15 0.0K
13:54 22.15 22.15 22.15 22.15 0.1K
13:55 22.15 22.15 22.15 22.15 0.0K
13:56 22.15 22.15 22.15 22.15 0.0K
13:57 22.15 22.15 22.15 22.15 0.0K
13:58 22.15 22.15 22.15 22.15 0.0K
13:59 22.15 22.15 22.15 22.15 0.0K
14:00 22.15 22.18 22.15 22.18 7.1K
14:01 22.19 22.19 22.08 22.08 2.3K
14:02 22.08 22.08 22.08 22.08 0.0K
14:03 22.08 22.08 22.08 22.08 0.0K
14:04 22.14 22.14 22.14 22.14 0.5K
14:05 22.14 22.14 22.14 22.14 0.1K
14:06 22.14 22.14 22.14 22.14 0.0K
14:07 22.14 22.14 22.14 22.14 0.0K
14:08 22.18 22.19 22.18 22.19 1.8K
14:09 22.19 22.19 22.19 22.19 0.1K
14:10 22.19 22.19 22.19 22.19 0.0K
14:11 22.19 22.19 22.19 22.19 0.0K
14:12 22.19 22.19 22.19 22.19 0.0K
14:13 22.19 22.19 22.19 22.19 0.0K
14:14 22.22 22.22 22.22 22.22 5.5K
14:15 22.20 22.20 22.20 22.20 0.5K
14:16 22.20 22.20 22.20 22.20 0.0K
14:17 22.20 22.25 22.20 22.25 0.6K
14:18 22.17 22.17 22.17 22.17 0.2K
14:19 22.17 22.17 22.17 22.17 0.0K
14:20 22.23 22.23 22.21 22.21 0.9K
14:21 22.21 22.21 22.21 22.21 0.1K
14:22 22.23 22.23 22.23 22.23 0.2K
14:23 22.27 22.27 22.27 22.27 1.1K
14:24 22.30 22.30 22.30 22.30 1.6K
14:25 22.30 22.30 22.30 22.30 0.0K
14:26 22.25 22.25 22.25 22.25 1.2K
14:27 22.25 22.25 22.25 22.25 0.0K
14:28 22.25 22.25 22.25 22.25 0.0K
14:29 22.21 22.25 22.21 22.25 0.4K
14:30 22.25 22.25 22.25 22.25 0.3K
14:31 22.25 22.25 22.25 22.25 0.3K
14:32 22.25 22.25 22.25 22.25 0.0K
14:33 22.25 22.25 22.25 22.25 0.0K
14:34 22.31 22.33 22.31 22.33 2.6K
14:35 22.34 22.34 22.30 22.34 7.6K
14:36 22.33 22.34 22.33 22.34 0.4K
14:37 22.30 22.35 22.30 22.35 0.5K
14:38 22.34 22.34 22.33 22.33 1.2K
14:39 22.35 22.35 22.35 22.35 0.8K
14:40 22.36 22.36 22.36 22.36 0.2K
14:41 22.36 22.43 22.36 22.43 4.0K
14:42 22.41 22.41 22.41 22.41 0.1K
14:43 22.41 22.41 22.41 22.41 0.6K
14:44 22.41 22.41 22.41 22.41 0.4K
14:45 22.38 22.45 22.38 22.45 0.7K
14:46 22.48 22.48 22.48 22.48 0.6K
14:47 22.46 22.50 22.46 22.50 4.4K
14:48 22.50 22.50 22.50 22.50 0.0K
14:49 22.50 22.50 22.50 22.50 0.0K
14:50 22.50 22.50 22.50 22.50 1.5K
14:51 22.50 22.50 22.48 22.48 3.5K
14:52 22.48 22.48 22.45 22.45 0.2K
14:53 22.49 22.49 22.49 22.49 0.7K
14:54 22.49 22.49 22.49 22.49 0.0K
14:55 22.49 22.49 22.49 22.49 0.0K
14:56 22.48 22.48 22.48 22.48 0.6K
14:57 22.48 22.48 22.48 22.48 0.0K
14:58 22.46 22.47 22.46 22.47 0.8K
14:59 22.49 22.54 22.49 22.54 2.6K
15:00 22.50 22.50 22.50 22.50 1.0K
15:01 22.51 22.51 22.51 22.51 0.6K
15:02 22.48 22.51 22.48 22.51 6.7K
15:03 22.53 22.53 22.53 22.53 0.5K
15:04 22.50 22.50 22.50 22.50 0.5K
15:05 22.53 22.53 22.53 22.53 0.5K
15:06 22.53 22.53 22.53 22.53 0.0K
15:07 22.53 22.55 22.53 22.55 2.8K
15:08 22.50 22.50 22.50 22.50 0.6K
15:09 22.50 22.50 22.49 22.50 4.8K
15:10 22.50 22.50 22.48 22.48 2.6K
15:11 22.48 22.48 22.48 22.48 0.0K
15:12 22.51 22.51 22.44 22.44 2.7K
15:13 22.48 22.48 22.48 22.48 2.4K
15:14 22.48 22.48 22.48 22.48 0.2K
15:15 22.48 22.48 22.48 22.48 4.2K
15:16 22.48 22.48 22.48 22.48 3.6K
15:17 22.48 22.48 22.48 22.48 1.3K
15:18 22.45 22.48 22.45 22.48 7.0K
15:19 22.46 22.46 22.46 22.46 1.2K
15:20 22.47 22.47 22.47 22.47 0.1K
15:21 22.47 22.47 22.46 22.46 1.0K
15:22 22.46 22.46 22.46 22.46 0.1K
15:23 22.48 22.48 22.46 22.46 2.5K
15:24 22.45 22.49 22.45 22.49 2.1K
15:25 22.49 22.49 22.45 22.49 2.1K
15:26 22.49 22.49 22.49 22.49 0.7K
15:27 22.49 22.49 22.49 22.49 0.0K
15:28 22.50 22.50 22.50 22.50 1.5K
15:29 22.46 22.46 22.46 22.46 0.4K
15:30 22.46 22.46 22.46 22.46 0.0K
15:31 22.49 22.49 22.49 22.49 0.2K
15:32 22.49 22.49 22.49 22.49 0.0K
15:33 22.49 22.49 22.49 22.49 0.4K
15:34 22.49 22.49 22.49 22.49 0.0K
15:35 22.49 22.49 22.49 22.49 0.2K
15:36 22.47 22.47 22.47 22.47 0.7K
15:37 22.47 22.47 22.47 22.47 0.0K
15:38 22.47 22.47 22.47 22.47 0.0K
15:39 22.47 22.47 22.47 22.47 2.1K
15:40 22.47 22.48 22.47 22.48 5.9K
15:41 22.48 22.48 22.48 22.48 0.0K
15:42 22.48 22.48 22.48 22.48 0.1K
15:43 22.51 22.51 22.49 22.49 0.5K
15:44 22.50 22.50 22.50 22.50 0.2K
15:45 22.50 22.50 22.50 22.50 0.5K
15:46 22.50 22.50 22.50 22.50 0.0K
15:47 22.50 22.50 22.50 22.50 0.6K
15:48 22.50 22.50 22.50 22.50 1.7K
15:49 22.50 22.53 22.50 22.53 3.9K
15:50 22.53 22.53 22.53 22.53 3.0K
15:51 22.53 22.53 22.50 22.50 3.6K
15:52 22.50 22.50 22.48 22.48 3.9K
15:53 22.48 22.48 22.48 22.48 0.0K
15:54 22.48 22.48 22.48 22.48 0.0K
15:55 22.46 22.46 22.46 22.46 0.4K
15:56 22.50 22.50 22.44 22.44 0.5K
15:57 22.50 22.50 22.48 22.48 1.7K
15:58 22.48 22.48 22.48 22.48 0.2K
15:59 22.45 22.45 22.45 22.45 0.1K
16:00 22.47 22.51 22.45 22.45 24.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available