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 19.84 19.90 19.84 19.84 3.3K
09:32 19.84 19.84 19.84 19.84 0.0K
09:33 19.86 19.86 19.86 19.86 0.1K
09:34 19.86 19.86 19.86 19.86 0.0K
09:35 19.86 19.86 19.86 19.86 0.0K
09:36 19.86 19.97 19.86 19.97 0.2K
09:37 19.85 19.85 19.85 19.85 0.1K
09:38 19.85 19.94 19.85 19.94 0.2K
09:39 19.94 19.94 19.94 19.94 0.0K
09:40 19.75 19.92 19.75 19.84 3.0K
09:41 19.84 19.84 19.84 19.84 0.0K
09:42 19.84 19.84 19.84 19.84 0.0K
09:43 19.84 19.84 19.84 19.84 0.1K
09:44 19.84 19.84 19.84 19.84 0.0K
09:45 19.91 19.91 19.91 19.91 1.1K
09:46 19.88 19.88 19.88 19.88 1.2K
09:47 19.88 19.98 19.88 19.98 0.5K
09:48 19.98 19.98 19.98 19.98 0.0K
09:49 19.98 20.10 19.98 20.10 1.9K
09:50 20.10 20.10 20.10 20.10 0.1K
09:51 20.10 20.10 19.99 19.99 0.7K
09:52 19.99 19.99 19.99 19.99 0.0K
09:53 19.99 19.99 19.99 19.99 0.0K
09:54 19.99 19.99 19.89 19.89 0.4K
09:55 19.75 19.75 19.75 19.75 0.3K
09:56 19.75 19.75 19.75 19.75 0.0K
09:57 19.88 19.95 19.88 19.95 1.0K
09:58 19.95 19.95 19.95 19.95 0.0K
09:59 20.06 20.06 20.06 20.06 0.5K
10:00 20.06 20.06 20.06 20.06 0.0K
10:01 20.06 20.06 20.06 20.06 0.0K
10:02 20.06 20.06 20.06 20.06 0.0K
10:03 19.98 20.21 19.98 20.21 0.7K
10:04 20.21 20.21 20.21 20.21 0.1K
10:05 20.21 20.21 20.21 20.21 0.0K
10:06 20.07 20.07 20.07 20.07 0.1K
10:07 20.07 20.07 20.07 20.07 0.0K
10:08 20.21 20.21 20.21 20.21 0.1K
10:09 20.21 20.21 20.21 20.21 0.2K
10:10 20.21 20.21 20.21 20.21 0.0K
10:11 20.21 20.21 20.21 20.21 0.1K
10:12 20.21 20.21 20.21 20.21 0.0K
10:13 20.18 20.18 20.18 20.18 0.1K
10:14 20.18 20.18 20.18 20.18 0.0K
10:15 20.18 20.18 20.18 20.18 0.0K
10:16 20.00 20.00 20.00 20.00 0.2K
10:17 20.00 20.00 20.00 20.00 0.0K
10:18 20.00 20.00 20.00 20.00 0.0K
10:19 20.14 20.14 20.14 20.14 0.3K
10:20 20.14 20.14 20.14 20.14 0.0K
10:21 20.14 20.14 20.14 20.14 0.0K
10:22 20.14 20.14 20.14 20.14 0.0K
10:23 20.14 20.14 20.14 20.14 0.0K
10:24 19.99 19.99 19.99 19.99 0.5K
10:25 19.99 19.99 19.99 19.99 0.0K
10:26 20.03 20.03 20.03 20.03 0.8K
10:27 20.03 20.03 20.03 20.03 0.0K
10:28 20.03 20.03 20.03 20.03 0.0K
10:29 20.03 20.03 20.03 20.03 0.0K
10:30 20.03 20.03 20.03 20.03 0.0K
10:31 20.03 20.03 20.03 20.03 0.0K
10:32 20.03 20.03 20.03 20.03 0.0K
10:33 20.03 20.03 20.03 20.03 0.0K
10:34 20.03 20.03 20.03 20.03 0.0K
10:35 20.03 20.03 20.03 20.03 0.0K
10:36 20.03 20.03 20.03 20.03 0.0K
10:37 20.03 20.03 20.03 20.03 0.0K
10:38 20.03 20.03 20.03 20.03 0.0K
10:39 20.03 20.03 20.03 20.03 0.0K
10:40 20.03 20.03 20.03 20.03 0.0K
10:41 20.03 20.03 20.03 20.03 0.0K
10:42 20.03 20.03 20.03 20.03 0.0K
10:43 20.03 20.03 20.03 20.03 0.0K
10:44 20.03 20.03 20.03 20.03 0.0K
10:45 20.03 20.03 20.03 20.03 0.0K
10:46 20.03 20.03 20.03 20.03 0.0K
10:47 20.03 20.03 20.03 20.03 0.0K
10:48 20.03 20.03 20.03 20.03 0.1K
10:49 20.03 20.03 20.03 20.03 0.1K
10:50 20.03 20.03 20.03 20.03 0.0K
10:51 20.03 20.03 20.03 20.03 0.0K
10:52 20.03 20.03 20.03 20.03 0.0K
10:53 20.01 20.01 20.01 20.01 0.1K
10:54 20.02 20.10 20.00 20.10 1.5K
10:55 20.10 20.10 20.10 20.10 0.0K
10:56 20.10 20.10 20.10 20.10 0.0K
10:57 20.10 20.10 20.10 20.10 0.0K
10:58 20.10 20.10 20.10 20.10 0.0K
10:59 20.10 20.10 20.10 20.10 0.0K
11:00 20.10 20.10 20.10 20.10 0.0K
11:01 20.10 20.10 20.10 20.10 0.2K
11:02 20.10 20.10 20.10 20.10 0.1K
11:03 20.10 20.10 20.10 20.10 0.1K
11:04 20.10 20.10 20.10 20.10 0.1K
11:05 19.93 19.93 19.93 19.93 0.3K
11:06 19.93 19.93 19.93 19.93 0.0K
11:07 19.94 19.94 19.94 19.94 0.6K
11:08 19.94 19.94 19.92 19.94 1.0K
11:09 19.94 19.94 19.94 19.94 0.0K
11:10 19.94 19.94 19.94 19.94 0.0K
11:11 19.94 19.94 19.94 19.94 0.0K
11:12 19.94 19.94 19.94 19.94 0.1K
11:13 19.94 19.94 19.94 19.94 0.0K
11:14 19.94 19.94 19.94 19.94 0.0K
11:15 19.94 19.94 19.94 19.94 0.1K
11:16 19.94 19.94 19.94 19.94 0.0K
11:17 19.94 20.01 19.94 20.01 0.2K
11:18 19.95 19.95 19.95 19.95 0.2K
11:19 19.95 19.95 19.95 19.95 0.0K
11:20 19.95 19.95 19.95 19.95 0.0K
11:21 19.95 19.95 19.95 19.95 0.0K
11:22 19.89 19.89 19.89 19.89 0.5K
11:23 19.89 19.89 19.89 19.89 0.0K
11:24 19.89 19.89 19.89 19.89 0.0K
11:25 19.89 19.89 19.89 19.89 0.0K
11:26 19.89 19.89 19.89 19.89 0.0K
11:27 19.89 19.89 19.89 19.89 0.0K
11:28 19.89 19.89 19.89 19.89 0.0K
11:29 19.89 19.89 19.89 19.89 0.0K
11:30 19.89 19.89 19.89 19.89 0.0K
11:31 19.89 19.89 19.89 19.89 0.0K
11:32 19.89 19.89 19.89 19.89 0.0K
11:33 19.89 19.89 19.89 19.89 0.0K
11:34 19.89 19.89 19.89 19.89 0.0K
11:35 19.89 19.89 19.89 19.89 0.0K
11:36 19.89 19.89 19.89 19.89 0.0K
11:37 19.89 19.89 19.89 19.89 0.0K
11:38 19.89 19.89 19.89 19.89 0.0K
11:39 19.89 19.89 19.89 19.89 0.0K
11:40 19.89 19.89 19.89 19.89 0.0K
11:41 19.89 19.89 19.89 19.89 0.0K
11:42 19.89 19.89 19.89 19.89 0.0K
11:43 19.89 19.89 19.89 19.89 0.2K
11:44 19.89 19.89 19.89 19.89 0.0K
11:45 19.88 19.88 19.88 19.88 0.2K
11:46 19.91 19.91 19.91 19.91 1.1K
11:47 19.93 19.93 19.93 19.93 0.5K
11:48 19.93 19.93 19.93 19.93 0.0K
11:49 19.94 19.94 19.94 19.94 1.0K
11:50 19.94 19.94 19.94 19.94 0.0K
11:51 19.94 19.94 19.94 19.94 0.0K
11:52 19.94 19.94 19.87 19.87 1.4K
11:53 19.87 19.87 19.87 19.87 0.0K
11:54 19.87 19.87 19.87 19.87 0.0K
11:55 19.87 19.87 19.87 19.87 0.0K
11:56 19.87 19.87 19.87 19.87 0.0K
11:57 19.87 19.87 19.87 19.87 0.1K
11:58 19.87 19.87 19.87 19.87 0.0K
11:59 19.87 19.87 19.87 19.87 0.0K
12:00 19.87 19.87 19.87 19.87 0.0K
12:01 19.87 19.87 19.87 19.87 0.0K
12:02 19.87 19.87 19.87 19.87 0.0K
12:03 19.87 19.87 19.87 19.87 0.0K
12:04 19.87 19.87 19.87 19.87 0.0K
12:05 19.87 19.87 19.87 19.87 0.3K
12:06 19.87 19.87 19.87 19.87 0.3K
12:07 19.87 19.87 19.87 19.87 0.0K
12:08 19.87 19.87 19.87 19.87 0.0K
12:09 19.87 19.87 19.87 19.87 0.0K
12:10 19.87 19.87 19.87 19.87 0.0K
12:11 19.87 19.87 19.87 19.87 0.0K
12:12 19.87 19.87 19.87 19.87 0.0K
12:13 19.87 19.87 19.87 19.87 0.0K
12:14 19.87 19.87 19.87 19.87 0.0K
12:15 19.87 19.87 19.87 19.87 0.0K
12:16 19.87 19.87 19.87 19.87 0.0K
12:17 19.87 19.87 19.77 19.77 1.3K
12:18 19.77 19.77 19.77 19.77 0.0K
12:19 19.77 19.77 19.77 19.77 0.0K
12:20 19.77 19.77 19.77 19.77 0.0K
12:21 19.77 19.77 19.77 19.77 0.1K
12:22 19.77 19.77 19.77 19.77 0.0K
12:23 19.77 19.77 19.77 19.77 0.0K
12:24 19.75 19.75 19.75 19.75 0.1K
12:25 19.75 19.75 19.75 19.75 0.0K
12:26 19.75 19.75 19.75 19.75 0.0K
12:27 19.75 19.75 19.75 19.75 0.0K
12:28 19.75 19.87 19.75 19.87 0.1K
12:29 19.87 19.87 19.87 19.87 0.0K
12:30 19.87 19.87 19.87 19.87 0.0K
12:31 19.87 19.87 19.87 19.87 0.0K
12:32 19.87 19.87 19.87 19.87 0.0K
12:33 19.89 19.89 19.89 19.89 0.1K
12:34 19.89 19.89 19.89 19.89 0.2K
12:35 19.89 19.89 19.89 19.89 0.0K
12:36 19.89 19.89 19.89 19.89 0.1K
12:37 19.89 19.89 19.89 19.89 0.0K
12:38 19.89 19.89 19.89 19.89 0.3K
12:39 19.89 19.89 19.89 19.89 0.0K
12:40 19.89 19.89 19.89 19.89 0.0K
12:41 19.89 19.89 19.89 19.89 0.0K
12:42 19.89 19.89 19.89 19.89 0.0K
12:43 19.89 19.89 19.89 19.89 0.0K
12:44 20.12 20.12 20.12 20.12 0.3K
12:45 20.12 20.12 20.12 20.12 0.0K
12:46 20.12 20.12 20.12 20.12 0.0K
12:47 20.12 20.12 20.12 20.12 0.0K
12:48 20.12 20.12 20.12 20.12 0.0K
12:49 20.12 20.12 20.12 20.12 0.0K
12:50 19.88 19.88 19.88 19.88 1.1K
12:51 19.88 19.88 19.88 19.88 0.0K
12:52 19.91 19.91 19.91 19.91 0.1K
12:53 19.91 19.91 19.91 19.91 0.0K
12:54 19.91 19.91 19.91 19.91 0.0K
12:55 19.91 19.91 19.91 19.91 0.0K
12:56 19.91 19.91 19.91 19.91 0.0K
12:57 19.91 19.91 19.91 19.91 0.0K
12:58 19.91 19.91 19.91 19.91 0.0K
12:59 19.91 19.91 19.91 19.91 0.0K
13:00 19.91 19.91 19.91 19.91 0.0K
13:01 19.91 19.91 19.91 19.91 0.0K
13:02 19.91 19.91 19.91 19.91 0.0K
13:03 19.91 19.91 19.91 19.91 0.0K
13:04 19.91 19.91 19.91 19.91 0.0K
13:05 19.91 19.91 19.91 19.91 0.0K
13:06 20.03 20.03 19.88 19.88 0.6K
13:07 19.88 19.88 19.88 19.88 0.0K
13:08 19.88 19.88 19.88 19.88 0.0K
13:09 19.88 19.88 19.88 19.88 0.0K
13:10 19.88 19.88 19.88 19.88 0.0K
13:11 19.88 19.88 19.88 19.88 0.1K
13:12 19.88 19.88 19.88 19.88 0.0K
13:13 20.08 20.08 20.08 20.08 5.5K
13:14 20.08 20.08 20.08 20.08 0.0K
13:15 20.08 20.08 20.08 20.08 0.0K
13:16 20.08 20.08 19.98 19.98 0.1K
13:17 19.98 19.98 19.98 19.98 0.0K
13:18 19.98 19.98 19.98 19.98 0.0K
13:19 19.98 19.98 19.98 19.98 0.0K
13:20 20.05 20.05 20.05 20.05 0.4K
13:21 20.12 20.12 20.06 20.06 0.6K
13:22 20.06 20.06 20.06 20.06 0.0K
13:23 20.02 20.02 20.02 20.02 0.5K
13:24 20.02 20.02 20.02 20.02 0.0K
13:25 20.02 20.02 20.02 20.02 0.0K
13:26 20.02 20.02 20.02 20.02 0.0K
13:27 20.02 20.02 20.02 20.02 0.0K
13:28 20.02 20.02 20.02 20.02 0.0K
13:29 20.03 20.03 20.03 20.03 0.1K
13:30 20.03 20.03 20.03 20.03 0.0K
13:31 20.03 20.03 20.03 20.03 0.0K
13:32 20.03 20.03 20.03 20.03 0.0K
13:33 20.03 20.03 20.03 20.03 0.0K
13:34 20.07 20.07 20.07 20.07 0.2K
13:35 20.10 20.10 20.10 20.10 0.3K
13:36 20.10 20.10 20.10 20.10 0.1K
13:37 20.10 20.10 20.10 20.10 0.0K
13:38 20.10 20.10 20.10 20.10 0.0K
13:39 20.10 20.10 20.10 20.10 0.0K
13:40 20.10 20.10 20.10 20.10 0.0K
13:41 20.10 20.10 20.10 20.10 0.0K
13:42 20.10 20.10 20.10 20.10 0.0K
13:43 20.10 20.10 20.10 20.10 0.0K
13:44 20.10 20.10 20.10 20.10 0.0K
13:45 20.10 20.10 20.10 20.10 0.1K
13:46 20.00 20.00 20.00 20.00 0.1K
13:47 20.00 20.00 20.00 20.00 0.0K
13:48 20.00 20.00 20.00 20.00 0.0K
13:49 20.00 20.00 20.00 20.00 0.1K
13:50 20.00 20.00 20.00 20.00 0.0K
13:51 20.00 20.00 20.00 20.00 0.0K
13:52 20.00 20.00 20.00 20.00 0.0K
13:53 20.00 20.00 20.00 20.00 0.0K
13:54 20.00 20.00 20.00 20.00 0.3K
13:55 20.00 20.00 20.00 20.00 0.0K
13:56 20.00 20.00 20.00 20.00 0.0K
13:57 20.00 20.00 20.00 20.00 0.0K
13:58 20.13 20.13 20.13 20.13 0.5K
13:59 20.13 20.13 20.13 20.13 0.0K
14:00 20.13 20.13 20.13 20.13 0.0K
14:01 20.13 20.13 20.13 20.13 0.0K
14:02 20.13 20.13 20.13 20.13 0.0K
14:03 20.13 20.13 20.13 20.13 0.0K
14:04 20.13 20.13 20.13 20.13 0.0K
14:05 20.13 20.13 20.13 20.13 0.0K
14:06 20.13 20.13 20.13 20.13 0.0K
14:07 20.13 20.13 20.13 20.13 0.0K
14:08 20.13 20.13 20.13 20.13 0.0K
14:09 20.13 20.13 20.13 20.13 0.0K
14:10 20.13 20.13 20.13 20.13 0.0K
14:11 20.13 20.13 20.13 20.13 0.0K
14:12 20.13 20.13 20.13 20.13 0.0K
14:13 20.13 20.13 20.13 20.13 0.1K
14:14 20.13 20.13 20.13 20.13 0.0K
14:15 20.13 20.13 20.13 20.13 0.0K
14:16 20.13 20.13 20.13 20.13 0.2K
14:17 20.13 20.13 20.13 20.13 0.0K
14:18 20.13 20.13 20.13 20.13 0.0K
14:19 20.13 20.13 20.13 20.13 0.0K
14:20 20.13 20.13 20.13 20.13 0.0K
14:21 20.13 20.13 20.13 20.13 0.0K
14:22 20.13 20.13 20.13 20.13 0.0K
14:23 20.13 20.13 20.13 20.13 0.0K
14:24 20.13 20.13 20.13 20.13 0.0K
14:25 20.13 20.13 20.13 20.13 0.0K
14:26 20.13 20.13 20.13 20.13 0.0K
14:27 20.13 20.13 20.13 20.13 0.0K
14:28 20.13 20.13 20.13 20.13 0.0K
14:29 20.13 20.13 20.13 20.13 0.0K
14:30 20.07 20.07 20.07 20.07 0.1K
14:31 20.07 20.07 20.07 20.07 0.0K
14:32 20.07 20.07 20.07 20.07 0.0K
14:33 20.07 20.07 20.07 20.07 0.0K
14:34 20.07 20.07 20.07 20.07 0.0K
14:35 20.01 20.04 20.01 20.04 1.2K
14:36 20.04 20.04 20.04 20.04 0.0K
14:37 20.04 20.04 20.04 20.04 0.0K
14:38 20.04 20.04 20.04 20.04 0.0K
14:39 20.04 20.04 20.04 20.04 0.2K
14:40 20.04 20.04 20.04 20.04 0.2K
14:41 20.04 20.04 20.04 20.04 0.0K
14:42 20.04 20.04 20.04 20.04 0.0K
14:43 20.04 20.04 20.04 20.04 0.0K
14:44 20.04 20.04 20.04 20.04 0.0K
14:45 20.04 20.04 20.04 20.04 0.0K
14:46 20.04 20.04 20.04 20.04 0.0K
14:47 20.07 20.13 20.00 20.13 2.6K
14:48 20.13 20.13 20.13 20.13 0.0K
14:49 20.13 20.13 20.13 20.13 0.0K
14:50 20.13 20.13 20.13 20.13 0.0K
14:51 20.13 20.13 20.13 20.13 0.0K
14:52 20.13 20.13 20.13 20.13 0.0K
14:53 20.13 20.13 20.13 20.13 0.0K
14:54 20.13 20.13 20.13 20.13 0.0K
14:55 20.13 20.13 20.13 20.13 0.0K
14:56 20.02 20.02 20.02 20.02 0.2K
14:57 20.02 20.02 20.02 20.02 0.0K
14:58 20.02 20.02 20.02 20.02 0.0K
14:59 20.02 20.02 20.02 20.02 0.0K
15:00 20.02 20.02 20.02 20.02 0.1K
15:01 20.02 20.02 20.02 20.02 0.0K
15:02 20.02 20.02 20.02 20.02 0.0K
15:03 20.02 20.02 20.02 20.02 0.0K
15:04 20.13 20.13 20.13 20.13 0.5K
15:05 20.13 20.13 20.13 20.13 0.0K
15:06 20.00 20.00 20.00 20.00 0.1K
15:07 20.01 20.01 20.01 20.01 0.6K
15:08 20.01 20.01 20.01 20.01 0.0K
15:09 20.07 20.12 20.07 20.12 2.5K
15:10 20.12 20.12 20.12 20.12 0.0K
15:11 20.12 20.12 20.12 20.12 0.1K
15:12 20.05 20.05 20.05 20.05 1.0K
15:13 20.05 20.05 20.05 20.05 0.0K
15:14 20.05 20.05 20.05 20.05 0.0K
15:15 20.05 20.05 20.05 20.05 0.0K
15:16 20.05 20.05 20.05 20.05 0.0K
15:17 20.05 20.05 20.05 20.05 0.0K
15:18 20.05 20.05 20.05 20.05 0.0K
15:19 20.05 20.05 20.05 20.05 0.0K
15:20 20.05 20.05 20.05 20.05 0.0K
15:21 20.13 20.13 20.13 20.13 0.2K
15:22 20.13 20.13 20.13 20.13 2.1K
15:23 20.13 20.13 20.13 20.13 0.0K
15:24 20.13 20.13 20.13 20.13 0.0K
15:25 20.13 20.13 20.13 20.13 0.0K
15:26 20.13 20.13 20.13 20.13 0.0K
15:27 20.13 20.13 20.13 20.13 0.0K
15:28 20.13 20.13 20.13 20.13 0.0K
15:29 20.13 20.13 20.13 20.13 0.0K
15:30 20.13 20.13 20.13 20.13 1.4K
15:31 20.22 20.22 20.22 20.22 0.5K
15:32 20.19 20.19 20.15 20.15 2.6K
15:33 20.15 20.15 20.15 20.15 0.2K
15:34 20.20 20.20 20.20 20.20 0.1K
15:35 20.20 20.20 20.20 20.20 0.0K
15:36 20.20 20.20 20.20 20.20 0.0K
15:37 20.19 20.19 20.15 20.15 3.0K
15:38 20.15 20.15 20.15 20.15 0.0K
15:39 20.14 20.14 20.14 20.14 1.0K
15:40 20.14 20.14 20.14 20.14 0.0K
15:41 20.14 20.14 20.14 20.14 0.0K
15:42 20.14 20.14 20.14 20.14 0.0K
15:43 20.14 20.14 20.14 20.14 0.0K
15:44 20.22 20.22 20.22 20.22 0.3K
15:45 20.22 20.22 20.22 20.22 0.0K
15:46 20.22 20.22 20.22 20.22 0.0K
15:47 20.22 20.22 20.22 20.22 0.0K
15:48 20.22 20.22 20.22 20.22 0.0K
15:49 20.23 20.23 20.17 20.17 1.6K
15:50 20.17 20.17 20.17 20.17 0.0K
15:51 20.17 20.17 20.17 20.17 0.1K
15:52 20.17 20.17 20.17 20.17 0.0K
15:53 20.17 20.17 20.17 20.17 0.0K
15:54 20.17 20.17 20.17 20.17 0.0K
15:55 20.17 20.17 20.17 20.17 0.0K
15:56 20.17 20.17 20.17 20.17 0.0K
15:57 20.17 20.17 20.17 20.17 0.0K
15:58 20.17 20.17 20.17 20.17 0.0K
15:59 20.17 20.17 20.17 20.17 0.0K
16:00 20.17 20.17 20.14 20.15 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available