Cohen & Steers REIT & Preferredome

RNP
🏛️ usa →
22.19
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 20.33 20.33 20.00 20.08 20.1K
09:32 20.02 20.02 20.02 20.02 1.4K
09:33 20.02 20.02 20.02 20.02 0.0K
09:34 20.02 20.02 20.02 20.02 0.0K
09:35 20.02 20.08 20.02 20.08 0.8K
09:36 20.02 20.02 20.00 20.00 4.8K
09:37 20.00 20.00 20.00 20.00 0.0K
09:38 20.00 20.00 20.00 20.00 0.0K
09:39 20.00 20.00 19.78 19.88 13.2K
09:40 19.88 19.88 19.88 19.88 0.0K
09:41 19.88 19.88 19.88 19.88 0.0K
09:42 19.76 19.76 19.75 19.75 2.4K
09:43 19.75 19.75 19.75 19.75 2.1K
09:44 19.75 19.75 19.54 19.54 5.6K
09:45 19.54 19.54 19.54 19.54 1.9K
09:46 19.71 19.71 19.63 19.63 0.5K
09:47 19.56 19.65 19.56 19.65 4.4K
09:48 19.65 19.65 19.65 19.65 0.1K
09:49 19.65 19.65 19.62 19.62 5.7K
09:50 19.62 19.62 19.55 19.55 1.2K
09:51 19.55 19.55 19.55 19.55 0.0K
09:52 19.55 19.55 19.55 19.55 0.2K
09:53 19.56 19.56 19.56 19.56 2.0K
09:54 19.56 19.56 19.56 19.56 0.0K
09:55 19.56 19.56 19.56 19.56 0.0K
09:56 19.77 19.77 19.77 19.77 8.6K
09:57 19.68 19.70 19.68 19.70 1.5K
09:58 19.63 19.63 19.61 19.61 3.5K
09:59 19.61 19.61 19.61 19.61 1.3K
10:00 19.70 19.70 19.70 19.70 2.2K
10:01 19.70 19.70 19.70 19.70 2.5K
10:02 19.70 19.74 19.66 19.66 1.3K
10:03 19.70 19.70 19.70 19.70 1.2K
10:04 19.70 19.70 19.70 19.70 0.0K
10:05 19.70 19.70 19.70 19.70 0.2K
10:06 19.70 19.70 19.70 19.70 0.0K
10:07 19.70 19.70 19.70 19.70 0.7K
10:08 19.70 19.70 19.70 19.70 1.3K
10:09 19.92 19.92 19.81 19.84 2.2K
10:10 19.93 19.93 19.93 19.93 0.6K
10:11 19.86 19.86 19.78 19.78 1.9K
10:12 19.72 19.72 19.72 19.72 0.4K
10:13 19.85 19.85 19.75 19.75 6.3K
10:14 19.75 19.75 19.75 19.75 0.9K
10:15 19.75 19.75 19.75 19.75 0.2K
10:16 19.96 19.96 19.96 19.96 1.5K
10:17 19.96 19.96 19.96 19.96 0.8K
10:18 20.37 20.37 20.37 20.37 3.1K
10:19 20.37 20.37 20.37 20.37 1.5K
10:20 20.37 20.37 20.37 20.37 0.0K
10:21 20.16 20.34 20.16 20.34 1.8K
10:22 20.34 20.34 20.34 20.34 0.0K
10:23 20.34 20.34 20.34 20.34 0.0K
10:24 20.34 20.34 20.34 20.34 0.0K
10:25 20.34 20.34 20.34 20.34 3.0K
10:26 20.34 20.34 20.34 20.34 0.0K
10:27 20.34 20.34 20.34 20.34 0.4K
10:28 20.34 20.34 20.34 20.34 0.0K
10:29 20.34 20.34 20.34 20.34 1.1K
10:30 20.34 20.34 20.34 20.34 0.0K
10:31 20.34 20.34 20.34 20.34 0.2K
10:32 20.23 20.23 20.23 20.23 0.5K
10:33 20.30 20.30 20.23 20.23 0.2K
10:34 20.23 20.23 20.23 20.23 0.0K
10:35 20.23 20.23 20.23 20.23 1.1K
10:36 20.23 20.23 20.23 20.23 0.0K
10:37 20.25 20.25 20.08 20.08 3.3K
10:38 20.13 20.13 20.13 20.13 1.1K
10:39 20.13 20.13 20.13 20.13 1.4K
10:40 20.13 20.13 20.13 20.13 0.0K
10:41 20.13 20.13 20.13 20.13 0.0K
10:42 20.13 20.13 20.13 20.13 0.0K
10:43 20.13 20.13 20.13 20.13 0.0K
10:44 20.13 20.13 20.13 20.13 0.0K
10:45 20.13 20.13 20.13 20.13 0.3K
10:46 20.13 20.13 20.13 20.13 0.0K
10:47 20.13 20.13 20.13 20.13 1.1K
10:48 20.13 20.13 20.13 20.13 0.0K
10:49 20.13 20.13 20.13 20.13 0.0K
10:50 20.13 20.13 20.13 20.13 0.0K
10:51 20.11 20.11 20.11 20.11 1.0K
10:52 20.11 20.11 20.11 20.11 0.1K
10:53 20.25 20.25 20.25 20.25 0.1K
10:54 20.25 20.25 20.25 20.25 0.0K
10:55 20.25 20.25 20.25 20.25 0.0K
10:56 20.25 20.25 20.25 20.25 1.0K
10:57 20.25 20.25 20.25 20.25 0.0K
10:58 20.25 20.25 20.25 20.25 0.1K
10:59 20.25 20.25 20.25 20.25 0.0K
11:00 20.25 20.25 20.25 20.25 0.0K
11:01 20.25 20.25 20.25 20.25 0.0K
11:02 20.25 20.25 20.25 20.25 0.0K
11:03 20.34 20.34 20.34 20.34 0.4K
11:04 20.39 20.39 20.39 20.39 0.1K
11:05 20.39 20.39 20.39 20.39 0.0K
11:06 20.39 20.39 20.39 20.39 0.0K
11:07 20.48 20.48 20.48 20.48 0.1K
11:08 20.48 20.48 20.48 20.48 0.0K
11:09 20.48 20.48 20.48 20.48 0.9K
11:10 20.48 20.48 20.48 20.48 0.0K
11:11 20.46 20.46 20.28 20.28 1.2K
11:12 20.19 20.19 20.19 20.19 1.8K
11:13 20.16 20.16 20.16 20.16 3.5K
11:14 20.16 20.16 20.16 20.16 0.0K
11:15 20.16 20.16 20.16 20.16 0.1K
11:16 20.16 20.16 20.16 20.16 0.0K
11:17 20.16 20.16 20.16 20.16 0.3K
11:18 20.16 20.16 20.16 20.16 0.0K
11:19 20.16 20.16 20.16 20.16 0.0K
11:20 20.16 20.16 20.16 20.16 0.0K
11:21 20.16 20.16 20.16 20.16 0.0K
11:22 20.16 20.16 20.16 20.16 0.2K
11:23 20.03 20.03 20.03 20.03 0.8K
11:24 20.03 20.03 20.03 20.03 0.0K
11:25 20.03 20.03 20.03 20.03 0.0K
11:26 20.03 20.03 20.03 20.03 0.0K
11:27 20.03 20.03 20.03 20.03 0.0K
11:28 20.03 20.03 20.03 20.03 0.2K
11:29 20.03 20.03 20.03 20.03 0.0K
11:30 20.18 20.18 20.18 20.18 0.3K
11:31 20.18 20.18 20.18 20.18 0.3K
11:32 20.18 20.18 20.18 20.18 0.0K
11:33 20.10 20.10 20.10 20.10 0.4K
11:34 20.10 20.10 20.10 20.10 0.1K
11:35 20.10 20.10 20.10 20.10 0.0K
11:36 20.10 20.10 20.10 20.10 0.2K
11:37 20.10 20.10 20.10 20.10 0.1K
11:38 20.02 20.02 20.01 20.01 1.2K
11:39 20.01 20.01 20.01 20.01 0.1K
11:40 20.01 20.01 20.01 20.01 0.0K
11:41 20.01 20.01 20.01 20.01 0.2K
11:42 20.10 20.10 20.10 20.10 0.2K
11:43 20.18 20.18 20.18 20.18 1.3K
11:44 20.18 20.18 20.18 20.18 1.4K
11:45 20.18 20.18 20.18 20.18 0.0K
11:46 20.18 20.18 20.18 20.18 0.0K
11:47 20.11 20.20 20.11 20.20 1.7K
11:48 20.20 20.20 20.20 20.20 0.0K
11:49 20.20 20.20 20.11 20.11 0.6K
11:50 20.11 20.11 20.11 20.11 0.0K
11:51 20.11 20.11 20.11 20.11 0.0K
11:52 20.11 20.11 20.11 20.11 0.0K
11:53 20.11 20.11 20.11 20.11 0.1K
11:54 20.11 20.11 20.11 20.11 0.0K
11:55 20.11 20.11 20.11 20.11 0.0K
11:56 20.11 20.11 20.11 20.11 0.1K
11:57 20.11 20.11 20.11 20.11 0.0K
11:58 20.11 20.11 20.11 20.11 0.1K
11:59 20.21 20.21 20.11 20.11 1.1K
12:00 20.11 20.11 20.11 20.11 0.1K
12:01 20.11 20.11 20.11 20.11 0.0K
12:02 19.95 19.95 19.95 19.95 0.2K
12:03 19.95 19.95 19.95 19.95 0.0K
12:04 19.95 19.95 19.95 19.95 0.0K
12:05 19.99 20.00 19.99 20.00 3.0K
12:06 19.89 19.89 19.89 19.89 0.9K
12:07 19.89 19.89 19.89 19.89 0.0K
12:08 19.89 19.89 19.89 19.89 0.0K
12:09 19.89 19.89 19.89 19.89 0.0K
12:10 19.89 19.89 19.89 19.89 0.1K
12:11 19.89 19.89 19.89 19.89 0.0K
12:12 19.89 19.89 19.89 19.89 0.0K
12:13 19.89 19.89 19.89 19.89 0.1K
12:14 19.89 19.89 19.89 19.89 0.0K
12:15 19.89 19.89 19.89 19.89 2.1K
12:16 19.89 19.89 19.89 19.89 0.0K
12:17 19.89 19.89 19.89 19.89 3.2K
12:18 19.99 19.99 19.89 19.89 0.9K
12:19 19.89 19.89 19.89 19.89 0.0K
12:20 19.89 19.89 19.89 19.89 0.0K
12:21 19.98 19.98 19.98 19.98 0.6K
12:22 19.98 19.98 19.98 19.98 0.0K
12:23 19.98 19.98 19.98 19.98 0.0K
12:24 20.01 20.01 20.01 20.01 1.0K
12:25 20.01 20.01 20.01 20.01 0.0K
12:26 20.01 20.01 20.01 20.01 0.0K
12:27 20.01 20.01 20.01 20.01 0.0K
12:28 20.01 20.01 20.01 20.01 0.0K
12:29 20.01 20.01 20.01 20.01 0.0K
12:30 20.01 20.01 20.01 20.01 0.0K
12:31 20.01 20.01 20.01 20.01 0.0K
12:32 20.01 20.01 20.01 20.01 0.0K
12:33 20.01 20.07 20.01 20.07 0.5K
12:34 20.06 20.06 20.06 20.06 0.4K
12:35 20.06 20.06 20.06 20.06 0.2K
12:36 20.06 20.06 20.06 20.06 0.0K
12:37 20.06 20.06 20.06 20.06 0.0K
12:38 20.06 20.06 19.98 19.98 0.2K
12:39 19.98 19.98 19.98 19.98 0.0K
12:40 19.98 19.98 19.98 19.98 0.0K
12:41 19.90 19.90 19.90 19.90 2.0K
12:42 19.90 19.90 19.90 19.90 0.0K
12:43 19.90 19.90 19.90 19.90 0.0K
12:44 19.90 19.90 19.90 19.90 0.0K
12:45 19.90 19.90 19.90 19.90 0.3K
12:46 19.98 19.98 19.96 19.96 2.4K
12:47 19.89 19.89 19.89 19.89 0.7K
12:48 19.89 19.89 19.89 19.89 0.0K
12:49 19.89 19.89 19.89 19.89 0.0K
12:50 19.89 19.89 19.89 19.89 0.2K
12:51 19.89 19.89 19.89 19.89 0.0K
12:52 19.89 19.89 19.89 19.89 1.1K
12:53 19.89 19.89 19.89 19.89 0.0K
12:54 19.89 19.89 19.89 19.89 0.1K
12:55 19.89 19.89 19.89 19.89 0.1K
12:56 19.89 19.89 19.89 19.89 0.1K
12:57 19.89 19.89 19.89 19.89 0.4K
12:58 19.89 19.89 19.89 19.89 0.0K
12:59 19.89 19.89 19.89 19.89 0.0K
13:00 19.89 19.89 19.89 19.89 0.0K
13:01 19.89 19.89 19.89 19.89 0.1K
13:02 19.89 19.89 19.89 19.89 0.0K
13:03 19.89 19.89 19.89 19.89 0.0K
13:04 19.89 19.89 19.89 19.89 0.0K
13:05 19.89 19.89 19.89 19.89 0.4K
13:06 19.89 19.89 19.89 19.89 0.0K
13:07 19.89 19.89 19.89 19.89 0.0K
13:08 19.89 19.89 19.89 19.89 0.0K
13:09 19.89 19.89 19.89 19.89 0.0K
13:10 19.89 19.89 19.89 19.89 0.0K
13:11 19.75 19.88 19.75 19.88 0.5K
13:12 19.88 19.88 19.88 19.88 0.0K
13:13 19.88 19.88 19.88 19.88 0.0K
13:14 19.88 19.88 19.88 19.88 0.0K
13:15 19.88 19.88 19.88 19.88 0.0K
13:16 19.88 19.91 19.88 19.91 2.0K
13:17 19.77 19.77 19.77 19.77 0.1K
13:18 19.77 19.77 19.77 19.77 0.6K
13:19 19.77 19.77 19.77 19.77 0.1K
13:20 19.77 19.77 19.77 19.77 0.1K
13:21 19.88 19.97 19.88 19.97 2.0K
13:22 19.97 19.97 19.97 19.97 0.0K
13:23 19.97 20.00 19.97 20.00 0.3K
13:24 20.00 20.00 20.00 20.00 0.0K
13:25 20.00 20.00 20.00 20.00 0.1K
13:26 20.00 20.00 20.00 20.00 0.0K
13:27 19.94 19.94 19.94 19.94 1.0K
13:28 19.94 19.94 19.94 19.94 0.0K
13:29 19.91 19.91 19.91 19.91 1.1K
13:30 19.91 19.91 19.91 19.91 0.3K
13:31 19.91 19.91 19.91 19.91 0.0K
13:32 19.92 19.92 19.92 19.92 0.3K
13:33 19.92 19.92 19.92 19.92 1.5K
13:34 19.92 19.92 19.92 19.92 0.0K
13:35 19.92 20.00 19.92 20.00 0.9K
13:36 20.00 20.00 20.00 20.00 0.0K
13:37 19.93 19.93 19.93 19.93 0.5K
13:38 19.95 19.95 19.95 19.95 1.8K
13:39 19.95 19.95 19.95 19.95 0.0K
13:40 19.95 19.95 19.95 19.95 0.1K
13:41 19.96 19.96 19.95 19.95 1.8K
13:42 19.95 19.95 19.95 19.95 0.0K
13:43 19.95 19.95 19.93 19.93 0.2K
13:44 19.93 19.93 19.93 19.93 0.0K
13:45 19.95 19.95 19.95 19.95 0.2K
13:46 19.95 19.99 19.95 19.99 2.6K
13:47 19.99 19.99 19.99 19.99 0.0K
13:48 19.99 19.99 19.99 19.99 0.0K
13:49 19.99 19.99 19.99 19.99 0.0K
13:50 19.99 19.99 19.99 19.99 0.1K
13:51 19.99 19.99 19.99 19.99 0.0K
13:52 19.99 19.99 19.99 19.99 0.0K
13:53 19.99 19.99 19.99 19.99 0.1K
13:54 19.99 19.99 19.99 19.99 0.0K
13:55 19.99 19.99 19.99 19.99 0.0K
13:56 19.99 19.99 19.99 19.99 0.0K
13:57 19.99 19.99 19.99 19.99 0.0K
13:58 19.99 19.99 19.99 19.99 0.0K
13:59 19.99 20.08 19.99 20.08 0.2K
14:00 20.08 20.08 20.08 20.08 0.2K
14:01 20.08 20.08 20.08 20.08 0.0K
14:02 20.08 20.08 20.08 20.08 0.0K
14:03 20.08 20.08 20.08 20.08 0.0K
14:04 20.08 20.08 20.08 20.08 0.0K
14:05 20.08 20.08 20.08 20.08 0.0K
14:06 20.08 20.08 20.08 20.08 0.0K
14:07 20.08 20.08 20.08 20.08 0.0K
14:08 20.08 20.08 20.08 20.08 0.9K
14:09 20.08 20.08 20.08 20.08 0.3K
14:10 20.08 20.08 20.08 20.08 0.0K
14:11 20.08 20.08 20.08 20.08 0.0K
14:12 20.08 20.08 20.08 20.08 0.1K
14:13 20.08 20.08 20.08 20.08 0.1K
14:14 20.08 20.08 20.08 20.08 0.0K
14:15 20.08 20.08 20.08 20.08 0.0K
14:16 20.08 20.08 20.08 20.08 0.1K
14:17 20.08 20.08 20.08 20.08 0.0K
14:18 20.08 20.08 20.08 20.08 0.0K
14:19 20.08 20.08 20.08 20.08 0.2K
14:20 20.10 20.10 20.10 20.10 0.5K
14:21 20.10 20.10 20.10 20.10 0.0K
14:22 20.10 20.10 20.10 20.10 0.0K
14:23 20.10 20.10 20.10 20.10 0.0K
14:24 20.12 20.12 20.12 20.12 0.1K
14:25 20.12 20.12 20.12 20.12 0.0K
14:26 20.12 20.12 20.12 20.12 0.0K
14:27 20.12 20.16 20.12 20.16 0.1K
14:28 20.16 20.16 20.16 20.16 0.0K
14:29 20.16 20.16 20.16 20.16 0.0K
14:30 20.16 20.16 20.16 20.16 0.0K
14:31 20.16 20.16 20.16 20.16 0.0K
14:32 20.16 20.16 20.16 20.16 0.0K
14:33 20.16 20.16 20.16 20.16 0.0K
14:34 20.16 20.16 20.16 20.16 0.0K
14:35 20.16 20.16 20.16 20.16 0.0K
14:36 20.16 20.16 20.00 20.00 0.2K
14:37 20.01 20.01 20.01 20.01 1.3K
14:38 20.01 20.01 20.01 20.01 0.1K
14:39 20.01 20.01 19.92 19.92 0.5K
14:40 19.92 19.92 19.92 19.92 0.0K
14:41 20.01 20.01 20.01 20.01 1.0K
14:42 20.01 20.01 20.01 20.01 0.0K
14:43 20.01 20.01 20.01 20.01 0.0K
14:44 19.92 19.92 19.92 19.92 0.1K
14:45 19.92 19.92 19.92 19.92 0.0K
14:46 19.92 19.92 19.92 19.92 0.0K
14:47 20.07 20.07 20.01 20.01 2.2K
14:48 20.01 20.01 19.96 19.96 0.2K
14:49 19.97 19.97 19.97 19.97 0.2K
14:50 19.97 19.97 19.97 19.97 0.0K
14:51 19.97 19.97 19.97 19.97 0.0K
14:52 19.97 19.97 19.97 19.97 0.3K
14:53 19.97 19.97 19.97 19.97 0.0K
14:54 19.96 19.96 19.96 19.96 0.4K
14:55 19.99 19.99 19.99 19.99 0.5K
14:56 19.99 19.99 19.99 19.99 0.1K
14:57 19.93 19.93 19.93 19.93 0.6K
14:58 19.93 19.93 19.93 19.93 0.1K
14:59 19.93 19.93 19.93 19.93 0.0K
15:00 19.93 19.93 19.93 19.93 0.0K
15:01 19.93 19.93 19.93 19.93 0.0K
15:02 19.93 19.93 19.93 19.93 0.2K
15:03 19.93 19.93 19.93 19.93 0.0K
15:04 19.93 19.93 19.93 19.93 0.0K
15:05 19.92 19.95 19.92 19.95 0.3K
15:06 19.95 19.95 19.95 19.95 0.0K
15:07 19.95 19.95 19.95 19.95 0.1K
15:08 19.86 19.86 19.86 19.86 0.8K
15:09 19.86 19.86 19.86 19.86 0.0K
15:10 19.86 19.86 19.86 19.86 1.2K
15:11 19.86 19.86 19.86 19.86 0.0K
15:12 19.86 19.86 19.86 19.86 0.0K
15:13 19.91 19.91 19.84 19.84 0.9K
15:14 19.78 19.81 19.78 19.81 1.2K
15:15 19.81 19.81 19.81 19.81 0.0K
15:16 19.86 19.86 19.86 19.86 0.2K
15:17 19.80 19.80 19.80 19.80 0.4K
15:18 19.80 19.90 19.80 19.81 0.2K
15:19 19.81 19.81 19.80 19.80 0.9K
15:20 19.80 19.80 19.80 19.80 0.0K
15:21 19.80 19.80 19.80 19.80 0.0K
15:22 19.80 19.80 19.80 19.80 0.1K
15:23 19.80 19.80 19.80 19.80 0.1K
15:24 19.80 19.80 19.80 19.80 0.7K
15:25 19.80 19.80 19.80 19.80 0.0K
15:26 19.80 19.80 19.80 19.80 0.5K
15:27 19.80 19.80 19.80 19.80 0.0K
15:28 19.91 19.91 19.91 19.91 0.2K
15:29 19.91 19.91 19.75 19.75 0.9K
15:30 19.75 19.75 19.75 19.75 0.0K
15:31 19.75 19.75 19.75 19.75 0.0K
15:32 19.80 19.80 19.80 19.80 0.3K
15:33 19.84 19.84 19.84 19.84 1.5K
15:34 19.80 19.80 19.80 19.80 0.3K
15:35 19.80 19.80 19.80 19.80 0.4K
15:36 19.80 19.80 19.80 19.80 0.0K
15:37 19.83 19.83 19.83 19.83 2.4K
15:38 19.86 19.86 19.77 19.77 1.6K
15:39 19.77 19.77 19.77 19.77 0.0K
15:40 19.84 19.84 19.84 19.84 0.3K
15:41 19.84 19.84 19.84 19.84 0.5K
15:42 19.84 19.84 19.84 19.84 1.1K
15:43 19.84 19.84 19.84 19.84 0.0K
15:44 19.84 19.84 19.84 19.84 0.2K
15:45 19.72 19.78 19.72 19.78 0.5K
15:46 19.84 19.84 19.74 19.74 1.4K
15:47 19.77 19.80 19.77 19.80 2.3K
15:48 19.80 19.85 19.75 19.75 0.6K
15:49 19.75 19.75 19.75 19.75 1.0K
15:50 19.74 19.75 19.74 19.75 2.0K
15:51 19.75 19.75 19.75 19.75 0.0K
15:52 19.75 19.79 19.75 19.79 0.1K
15:53 19.79 19.79 19.79 19.79 0.8K
15:54 19.80 19.80 19.80 19.80 0.1K
15:55 19.80 19.80 19.80 19.80 0.0K
15:56 19.84 19.84 19.84 19.84 0.4K
15:57 19.84 19.84 19.84 19.84 0.0K
15:58 19.84 19.84 19.77 19.77 1.3K
15:59 19.76 19.76 19.76 19.76 0.1K
16:00 19.77 19.77 19.44 19.75 8.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available