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 21.69 22.00 21.61 21.61 4.2K
09:32 21.61 21.70 21.61 21.70 0.1K
09:33 21.70 21.70 21.70 21.70 0.0K
09:34 21.70 21.70 21.70 21.70 0.0K
09:35 21.70 21.70 21.70 21.70 0.0K
09:36 21.70 21.70 21.70 21.70 0.0K
09:37 21.61 21.61 21.61 21.61 0.2K
09:38 21.61 21.61 21.61 21.61 0.0K
09:39 21.61 21.61 21.61 21.61 0.2K
09:40 21.61 21.61 21.61 21.61 0.0K
09:41 21.61 21.61 21.61 21.61 0.0K
09:42 21.61 21.61 21.61 21.61 0.0K
09:43 21.61 21.61 21.61 21.61 0.1K
09:44 21.61 21.61 21.61 21.61 0.0K
09:45 21.61 21.61 21.61 21.61 0.0K
09:46 21.61 21.61 21.61 21.61 0.0K
09:47 21.61 21.61 21.61 21.61 0.0K
09:48 21.72 21.72 21.72 21.72 0.2K
09:49 21.72 21.72 21.72 21.72 0.0K
09:50 21.72 21.72 21.72 21.72 0.0K
09:51 21.72 21.72 21.72 21.72 0.0K
09:52 21.72 21.72 21.72 21.72 0.0K
09:53 21.72 21.72 21.72 21.72 0.1K
09:54 21.72 21.72 21.61 21.61 1.8K
09:55 21.62 21.62 21.62 21.62 0.4K
09:56 21.62 21.62 21.62 21.62 0.0K
09:57 21.62 21.62 21.62 21.62 0.0K
09:58 21.62 21.62 21.62 21.62 0.0K
09:59 21.62 21.62 21.62 21.62 0.0K
10:00 21.62 21.62 21.62 21.62 0.5K
10:01 21.60 21.60 21.60 21.60 0.6K
10:02 21.60 21.60 21.60 21.60 0.0K
10:03 21.60 21.60 21.60 21.60 0.0K
10:04 21.60 21.60 21.60 21.60 0.0K
10:05 21.60 21.60 21.60 21.60 0.0K
10:06 21.60 21.60 21.60 21.60 0.0K
10:07 21.60 21.60 21.60 21.60 0.0K
10:08 21.60 21.60 21.60 21.60 0.0K
10:09 21.62 21.62 21.57 21.58 2.6K
10:10 21.58 21.62 21.58 21.62 1.0K
10:11 21.57 21.57 21.57 21.57 1.0K
10:12 21.62 21.62 21.62 21.62 0.3K
10:13 21.62 21.62 21.62 21.62 0.0K
10:14 21.66 21.66 21.66 21.66 0.1K
10:15 21.66 21.66 21.66 21.66 1.0K
10:16 21.66 21.66 21.66 21.66 0.0K
10:17 21.66 21.66 21.66 21.66 0.0K
10:18 21.66 21.66 21.66 21.66 0.0K
10:19 21.66 21.66 21.66 21.66 0.0K
10:20 21.66 21.66 21.66 21.66 0.0K
10:21 21.66 21.66 21.66 21.66 0.0K
10:22 21.66 21.66 21.66 21.66 0.0K
10:23 21.66 21.66 21.66 21.66 0.0K
10:24 21.66 21.66 21.66 21.66 0.0K
10:25 21.66 21.66 21.66 21.66 0.0K
10:26 21.66 21.66 21.66 21.66 0.0K
10:27 21.66 21.66 21.66 21.66 0.0K
10:28 21.66 21.66 21.66 21.66 0.0K
10:29 21.62 21.62 21.62 21.62 0.2K
10:30 21.58 21.64 21.58 21.64 0.4K
10:31 21.64 21.64 21.64 21.64 0.0K
10:32 21.64 21.64 21.64 21.64 0.0K
10:33 21.57 21.57 21.57 21.57 0.1K
10:34 21.57 21.58 21.57 21.58 0.8K
10:35 21.51 21.51 21.51 21.51 1.6K
10:36 21.51 21.51 21.51 21.51 0.0K
10:37 21.56 21.56 21.54 21.54 0.2K
10:38 21.54 21.54 21.54 21.54 0.0K
10:39 21.54 21.54 21.54 21.54 0.0K
10:40 21.54 21.54 21.54 21.54 0.0K
10:41 21.54 21.54 21.54 21.54 0.1K
10:42 21.54 21.54 21.54 21.54 0.0K
10:43 21.57 21.57 21.57 21.57 1.1K
10:44 21.57 21.57 21.57 21.57 0.1K
10:45 21.57 21.57 21.57 21.57 0.0K
10:46 21.57 21.57 21.57 21.57 3.1K
10:47 21.57 21.57 21.57 21.57 0.0K
10:48 21.57 21.57 21.57 21.57 0.0K
10:49 21.57 21.57 21.57 21.57 0.0K
10:50 21.57 21.57 21.57 21.57 0.0K
10:51 21.57 21.57 21.57 21.57 0.0K
10:52 21.57 21.57 21.57 21.57 0.0K
10:53 21.57 21.57 21.57 21.57 0.0K
10:54 21.57 21.57 21.57 21.57 0.0K
10:55 21.54 21.54 21.54 21.54 0.1K
10:56 21.52 21.52 21.52 21.52 0.5K
10:57 21.52 21.52 21.52 21.52 0.8K
10:58 21.52 21.52 21.52 21.52 2.0K
10:59 21.52 21.52 21.52 21.52 0.0K
11:00 21.52 21.52 21.52 21.52 0.0K
11:01 21.52 21.52 21.52 21.52 0.9K
11:02 21.52 21.53 21.51 21.51 0.8K
11:03 21.51 21.51 21.51 21.51 0.6K
11:04 21.51 21.51 21.51 21.51 0.0K
11:05 21.51 21.51 21.51 21.51 0.7K
11:06 21.51 21.51 21.51 21.51 1.1K
11:07 21.51 21.51 21.51 21.51 0.0K
11:08 21.54 21.54 21.54 21.54 2.0K
11:09 21.54 21.54 21.54 21.54 0.0K
11:10 21.53 21.53 21.51 21.51 2.3K
11:11 21.51 21.51 21.51 21.51 0.7K
11:12 21.51 21.51 21.51 21.51 0.0K
11:13 21.68 21.68 21.58 21.58 1.8K
11:14 21.58 21.58 21.55 21.55 0.3K
11:15 21.55 21.55 21.55 21.55 0.0K
11:16 21.55 21.55 21.55 21.55 0.0K
11:17 21.55 21.55 21.55 21.55 0.0K
11:18 21.55 21.55 21.55 21.55 0.0K
11:19 21.55 21.55 21.55 21.55 0.0K
11:20 21.55 21.55 21.55 21.55 0.0K
11:21 21.55 21.55 21.55 21.55 0.0K
11:22 21.55 21.55 21.55 21.55 0.5K
11:23 21.55 21.55 21.55 21.55 0.0K
11:24 21.55 21.55 21.55 21.55 0.0K
11:25 21.60 21.60 21.60 21.60 0.1K
11:26 21.60 21.60 21.60 21.60 1.3K
11:27 21.59 21.59 21.59 21.59 0.3K
11:28 21.58 21.58 21.58 21.58 0.1K
11:29 21.58 21.58 21.58 21.58 0.0K
11:30 21.58 21.58 21.58 21.58 0.0K
11:31 21.58 21.58 21.58 21.58 1.0K
11:32 21.58 21.58 21.58 21.58 0.0K
11:33 21.58 21.58 21.58 21.58 0.0K
11:34 21.58 21.58 21.58 21.58 0.0K
11:35 21.58 21.58 21.58 21.58 0.0K
11:36 21.58 21.58 21.58 21.58 0.0K
11:37 21.58 21.58 21.58 21.58 0.0K
11:38 21.58 21.58 21.58 21.58 0.0K
11:39 21.58 21.58 21.58 21.58 0.0K
11:40 21.58 21.58 21.58 21.58 0.5K
11:41 21.58 21.58 21.58 21.58 0.0K
11:42 21.54 21.54 21.54 21.54 0.3K
11:43 21.54 21.54 21.54 21.54 0.0K
11:44 21.53 21.53 21.53 21.53 0.3K
11:45 21.53 21.53 21.53 21.53 0.0K
11:46 21.55 21.55 21.55 21.55 0.5K
11:47 21.55 21.55 21.55 21.55 0.0K
11:48 21.55 21.55 21.55 21.55 0.0K
11:49 21.55 21.55 21.55 21.55 0.0K
11:50 21.55 21.55 21.55 21.55 0.0K
11:51 21.55 21.55 21.55 21.55 0.1K
11:52 21.55 21.55 21.55 21.55 0.0K
11:53 21.55 21.55 21.55 21.55 0.2K
11:54 21.55 21.55 21.55 21.55 0.0K
11:55 21.55 21.55 21.52 21.52 0.2K
11:56 21.60 21.60 21.60 21.60 0.1K
11:57 21.60 21.60 21.60 21.60 0.0K
11:58 21.60 21.60 21.60 21.60 0.0K
11:59 21.60 21.60 21.60 21.60 0.0K
12:00 21.60 21.60 21.60 21.60 0.0K
12:01 21.60 21.60 21.60 21.60 0.0K
12:02 21.60 21.60 21.60 21.60 0.0K
12:03 21.60 21.60 21.60 21.60 0.0K
12:04 21.60 21.60 21.60 21.60 0.0K
12:05 21.60 21.60 21.60 21.60 0.0K
12:06 21.60 21.60 21.60 21.60 0.0K
12:07 21.60 21.60 21.60 21.60 0.0K
12:08 21.60 21.60 21.60 21.60 0.0K
12:09 21.57 21.57 21.57 21.57 0.2K
12:10 21.57 21.57 21.57 21.57 0.0K
12:11 21.57 21.57 21.57 21.57 0.0K
12:12 21.57 21.57 21.57 21.57 0.0K
12:13 21.57 21.57 21.57 21.57 0.0K
12:14 21.57 21.57 21.57 21.57 0.0K
12:15 21.57 21.57 21.57 21.57 0.0K
12:16 21.57 21.57 21.57 21.57 0.0K
12:17 21.56 21.56 21.56 21.56 0.1K
12:18 21.56 21.56 21.56 21.56 0.1K
12:19 21.56 21.56 21.56 21.56 0.0K
12:20 21.56 21.56 21.56 21.56 0.0K
12:21 21.56 21.56 21.56 21.56 0.2K
12:22 21.56 21.56 21.56 21.56 0.0K
12:23 21.56 21.56 21.56 21.56 0.0K
12:24 21.60 21.60 21.60 21.60 0.1K
12:25 21.60 21.60 21.60 21.60 0.0K
12:26 21.60 21.60 21.60 21.60 0.0K
12:27 21.60 21.60 21.60 21.60 0.0K
12:28 21.60 21.60 21.60 21.60 0.1K
12:29 21.60 21.60 21.60 21.60 0.0K
12:30 21.60 21.60 21.60 21.60 0.0K
12:31 21.60 21.60 21.60 21.60 0.0K
12:32 21.55 21.55 21.55 21.55 0.1K
12:33 21.55 21.55 21.55 21.55 0.0K
12:34 21.56 21.60 21.56 21.60 0.7K
12:35 21.60 21.60 21.60 21.60 0.0K
12:36 21.60 21.60 21.60 21.60 0.0K
12:37 21.60 21.60 21.60 21.60 0.0K
12:38 21.60 21.60 21.60 21.60 0.0K
12:39 21.60 21.60 21.60 21.60 0.0K
12:40 21.60 21.60 21.60 21.60 0.0K
12:41 21.60 21.60 21.60 21.60 0.0K
12:42 21.56 21.58 21.56 21.58 0.3K
12:43 21.58 21.58 21.58 21.58 0.0K
12:44 21.58 21.58 21.58 21.58 0.1K
12:45 21.58 21.58 21.58 21.58 0.0K
12:46 21.58 21.58 21.58 21.58 0.0K
12:47 21.58 21.58 21.58 21.58 0.0K
12:48 21.58 21.58 21.58 21.58 0.0K
12:49 21.58 21.58 21.58 21.58 0.0K
12:50 21.58 21.58 21.58 21.58 0.0K
12:51 21.58 21.58 21.58 21.58 0.1K
12:52 21.58 21.58 21.58 21.58 0.1K
12:53 21.58 21.58 21.58 21.58 0.0K
12:54 21.58 21.58 21.58 21.58 0.0K
12:55 21.58 21.58 21.58 21.58 0.0K
12:56 21.58 21.58 21.58 21.58 0.0K
12:57 21.53 21.53 21.53 21.53 0.5K
12:58 21.53 21.53 21.53 21.53 0.0K
12:59 21.57 21.57 21.57 21.57 0.2K
13:00 21.57 21.57 21.57 21.57 0.0K
13:01 21.57 21.57 21.57 21.57 0.0K
13:02 21.57 21.57 21.57 21.57 0.0K
13:03 21.56 21.56 21.56 21.56 0.1K
13:04 21.56 21.56 21.56 21.56 0.1K
13:05 21.56 21.56 21.56 21.56 0.1K
13:06 21.56 21.56 21.56 21.56 0.0K
13:07 21.56 21.56 21.56 21.56 0.0K
13:08 21.56 21.56 21.56 21.56 0.0K
13:09 21.56 21.56 21.56 21.56 0.0K
13:10 21.50 21.50 21.50 21.50 1.0K
13:11 21.50 21.50 21.50 21.50 0.0K
13:12 21.49 21.49 21.49 21.49 2.1K
13:13 21.49 21.49 21.49 21.49 0.0K
13:14 21.49 21.49 21.49 21.49 0.0K
13:15 21.49 21.50 21.49 21.50 0.2K
13:16 21.50 21.50 21.50 21.50 0.0K
13:17 21.50 21.50 21.50 21.50 0.0K
13:18 21.48 21.48 21.48 21.48 1.1K
13:19 21.48 21.48 21.48 21.48 0.0K
13:20 21.50 21.50 21.50 21.50 0.1K
13:21 21.50 21.50 21.50 21.50 0.0K
13:22 21.50 21.50 21.50 21.50 0.0K
13:23 21.57 21.57 21.57 21.57 0.5K
13:24 21.50 21.50 21.50 21.50 0.1K
13:25 21.50 21.50 21.50 21.50 0.0K
13:26 21.50 21.50 21.45 21.45 0.8K
13:27 21.45 21.45 21.45 21.45 0.0K
13:28 21.42 21.42 21.42 21.42 0.3K
13:29 21.41 21.41 21.41 21.41 1.2K
13:30 21.41 21.41 21.41 21.41 0.0K
13:31 21.41 21.45 21.41 21.44 2.4K
13:32 21.44 21.44 21.44 21.44 0.0K
13:33 21.44 21.44 21.44 21.44 0.1K
13:34 21.43 21.43 21.43 21.43 0.2K
13:35 21.43 21.43 21.43 21.43 0.0K
13:36 21.43 21.43 21.43 21.43 0.0K
13:37 21.43 21.43 21.43 21.43 0.0K
13:38 21.43 21.43 21.43 21.43 0.0K
13:39 21.47 21.47 21.47 21.47 0.5K
13:40 21.47 21.47 21.47 21.47 1.0K
13:41 21.47 21.47 21.47 21.47 0.0K
13:42 21.47 21.47 21.47 21.47 0.1K
13:43 21.47 21.47 21.47 21.47 1.7K
13:44 21.41 21.41 21.41 21.41 0.2K
13:45 21.41 21.41 21.41 21.41 0.0K
13:46 21.41 21.41 21.41 21.41 0.0K
13:47 21.41 21.41 21.41 21.41 0.0K
13:48 21.41 21.41 21.41 21.41 0.0K
13:49 21.41 21.41 21.41 21.41 0.0K
13:50 21.41 21.41 21.41 21.41 0.0K
13:51 21.41 21.41 21.41 21.41 0.0K
13:52 21.41 21.41 21.41 21.41 0.0K
13:53 21.41 21.41 21.41 21.41 0.0K
13:54 21.41 21.41 21.41 21.41 0.0K
13:55 21.41 21.41 21.41 21.41 0.0K
13:56 21.41 21.41 21.41 21.41 0.7K
13:57 21.41 21.41 21.41 21.41 0.0K
13:58 21.36 21.36 21.36 21.36 1.0K
13:59 21.41 21.41 21.41 21.41 0.1K
14:00 21.41 21.41 21.41 21.41 0.4K
14:01 21.41 21.41 21.41 21.41 0.0K
14:02 21.41 21.41 21.41 21.41 0.0K
14:03 21.35 21.35 21.35 21.35 0.1K
14:04 21.47 21.47 21.47 21.47 0.2K
14:05 21.47 21.47 21.47 21.47 0.0K
14:06 21.47 21.47 21.47 21.47 0.0K
14:07 21.47 21.47 21.47 21.47 0.0K
14:08 21.47 21.47 21.47 21.47 0.0K
14:09 21.47 21.47 21.47 21.47 0.0K
14:10 21.47 21.47 21.47 21.47 0.3K
14:11 21.47 21.47 21.47 21.47 0.0K
14:12 21.47 21.47 21.47 21.47 0.0K
14:13 21.47 21.47 21.47 21.47 0.0K
14:14 21.47 21.47 21.47 21.47 0.0K
14:15 21.47 21.47 21.47 21.47 0.0K
14:16 21.47 21.47 21.47 21.47 0.0K
14:17 21.47 21.47 21.47 21.47 0.0K
14:18 21.47 21.47 21.47 21.47 0.0K
14:19 21.41 21.41 21.41 21.41 0.2K
14:20 21.41 21.41 21.41 21.41 0.0K
14:21 21.41 21.41 21.41 21.41 0.0K
14:22 21.41 21.41 21.41 21.41 0.0K
14:23 21.41 21.41 21.41 21.41 0.0K
14:24 21.41 21.41 21.41 21.41 0.0K
14:25 21.41 21.41 21.41 21.41 0.0K
14:26 21.41 21.41 21.41 21.41 0.1K
14:27 21.41 21.41 21.41 21.41 0.0K
14:28 21.41 21.41 21.41 21.41 0.0K
14:29 21.41 21.41 21.41 21.41 0.0K
14:30 21.41 21.41 21.41 21.41 0.0K
14:31 21.41 21.41 21.41 21.41 0.0K
14:32 21.41 21.41 21.41 21.41 0.0K
14:33 21.41 21.41 21.41 21.41 0.0K
14:34 21.41 21.41 21.41 21.41 0.0K
14:35 21.41 21.41 21.41 21.41 0.0K
14:36 21.41 21.41 21.41 21.41 0.0K
14:37 21.41 21.41 21.41 21.41 0.1K
14:38 21.41 21.41 21.41 21.41 0.0K
14:39 21.41 21.41 21.30 21.30 1.0K
14:40 21.30 21.30 21.30 21.30 0.0K
14:41 21.30 21.30 21.30 21.30 0.0K
14:42 21.30 21.30 21.30 21.30 0.0K
14:43 21.43 21.43 21.43 21.43 0.1K
14:44 21.43 21.43 21.43 21.43 0.1K
14:45 21.43 21.43 21.43 21.43 0.0K
14:46 21.43 21.43 21.43 21.43 0.0K
14:47 21.43 21.43 21.43 21.43 0.0K
14:48 21.43 21.43 21.43 21.43 0.0K
14:49 21.43 21.43 21.43 21.43 0.0K
14:50 21.43 21.43 21.43 21.43 0.0K
14:51 21.43 21.43 21.43 21.43 0.0K
14:52 21.43 21.43 21.43 21.43 0.0K
14:53 21.43 21.44 21.43 21.44 0.5K
14:54 21.44 21.44 21.44 21.44 0.0K
14:55 21.44 21.44 21.44 21.44 0.0K
14:56 21.44 21.44 21.44 21.44 0.0K
14:57 21.44 21.44 21.44 21.44 0.0K
14:58 21.44 21.44 21.44 21.44 0.1K
14:59 21.44 21.44 21.44 21.44 0.0K
15:00 21.44 21.44 21.44 21.44 0.0K
15:01 21.44 21.44 21.44 21.44 0.1K
15:02 21.44 21.44 21.44 21.44 0.0K
15:03 21.44 21.44 21.44 21.44 0.0K
15:04 21.44 21.44 21.44 21.44 0.0K
15:05 21.44 21.44 21.44 21.44 0.0K
15:06 21.44 21.44 21.44 21.44 0.0K
15:07 21.44 21.44 21.44 21.44 0.0K
15:08 21.44 21.44 21.44 21.44 0.0K
15:09 21.44 21.44 21.44 21.44 0.0K
15:10 21.44 21.44 21.44 21.44 0.0K
15:11 21.44 21.44 21.44 21.44 0.0K
15:12 21.44 21.44 21.44 21.44 0.0K
15:13 21.31 21.31 21.30 21.30 1.5K
15:14 21.31 21.31 21.31 21.31 0.1K
15:15 21.31 21.31 21.26 21.26 1.1K
15:16 21.26 21.26 21.21 21.21 2.6K
15:17 21.16 21.16 21.15 21.15 1.0K
15:18 21.15 21.15 21.15 21.15 4.1K
15:19 21.17 21.17 21.15 21.15 1.2K
15:20 21.15 21.15 21.15 21.15 1.0K
15:21 21.15 21.15 21.15 21.15 0.0K
15:22 21.15 21.16 21.15 21.16 0.7K
15:23 21.18 21.18 21.18 21.18 0.1K
15:24 21.24 21.24 21.24 21.24 0.8K
15:25 21.24 21.24 21.24 21.24 0.0K
15:26 21.24 21.30 21.24 21.30 1.0K
15:27 21.24 21.24 21.24 21.24 1.1K
15:28 21.24 21.24 21.24 21.24 0.0K
15:29 21.24 21.24 21.24 21.24 0.1K
15:30 21.26 21.26 21.26 21.26 0.1K
15:31 21.30 21.30 21.26 21.26 0.4K
15:32 21.26 21.26 21.26 21.26 0.0K
15:33 21.28 21.28 21.28 21.28 0.5K
15:34 21.28 21.28 21.28 21.28 0.2K
15:35 21.28 21.28 21.28 21.28 0.1K
15:36 21.29 21.29 21.29 21.29 0.1K
15:37 21.29 21.29 21.29 21.29 0.2K
15:38 21.29 21.29 21.29 21.29 0.0K
15:39 21.29 21.29 21.29 21.29 0.0K
15:40 21.26 21.26 21.26 21.26 1.0K
15:41 21.26 21.26 21.26 21.26 0.0K
15:42 21.26 21.26 21.26 21.26 0.1K
15:43 21.26 21.26 21.26 21.26 0.0K
15:44 21.26 21.26 21.26 21.26 0.1K
15:45 21.26 21.26 21.26 21.26 0.0K
15:46 21.26 21.26 21.22 21.22 0.1K
15:47 21.22 21.22 21.22 21.22 0.0K
15:48 21.22 21.22 21.22 21.22 0.0K
15:49 21.22 21.22 21.22 21.22 0.0K
15:50 21.29 21.29 21.29 21.29 1.0K
15:51 21.29 21.29 21.26 21.26 0.4K
15:52 21.26 21.26 21.26 21.26 0.0K
15:53 21.26 21.26 21.24 21.24 0.6K
15:54 21.24 21.24 21.24 21.24 0.0K
15:55 21.24 21.24 21.24 21.24 0.0K
15:56 21.24 21.25 21.24 21.25 1.2K
15:57 21.25 21.25 21.25 21.25 0.2K
15:58 21.25 21.25 21.25 21.25 0.0K
15:59 21.25 21.25 21.25 21.25 0.0K
16:00 21.23 22.00 21.21 21.21 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available