Cohen & Steers REIT & Preferredome

RNP
🏛️ usa →
22.48
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 20.34 20.68 20.13 20.38 0.2M
2022-12-29 20.05 20.63 20.02 20.39 0.1M
2022-12-28 20.24 20.39 19.95 20.03 0.2M
2022-12-27 20.15 20.56 20.07 20.07 0.1M
2022-12-23 19.94 20.46 19.94 20.23 0.1M
2022-12-22 20.61 20.79 19.73 20.06 0.2M
2022-12-21 21.15 21.33 20.54 20.58 0.2M
2022-12-20 20.95 21.52 20.90 21.08 0.1M
2022-12-19 21.98 21.98 20.86 21.06 0.2M
2022-12-16 22.52 22.68 21.71 22.11 0.1M
2022-12-15 22.58 23.27 22.46 22.72 0.4M
2022-12-14 22.70 22.75 22.27 22.66 0.2M
2022-12-13 22.04 23.54 22.04 22.76 0.4M
2022-12-12 21.63 22.25 21.51 21.92 0.1M
2022-12-09 21.50 21.72 21.40 21.49 0.1M
2022-12-08 22.62 22.69 21.50 21.60 0.2M
2022-12-07 22.42 22.69 22.35 22.62 0.1M
2022-12-06 23.68 23.98 23.34 23.51 0.2M
2022-12-05 24.00 24.45 23.62 23.77 0.3M
2022-12-02 23.25 24.42 23.25 24.25 0.3M
2022-12-01 23.32 23.99 23.29 23.41 0.3M
2022-11-30 22.65 23.19 22.55 23.14 0.1M
2022-11-29 22.32 22.60 22.32 22.60 0.1M
2022-11-28 22.58 22.70 22.25 22.32 0.1M
2022-11-25 22.55 22.90 22.52 22.70 0.1M
2022-11-23 22.05 22.55 22.04 22.41 0.2M
2022-11-22 21.61 21.98 21.60 21.94 0.1M
2022-11-21 21.19 21.68 21.19 21.65 0.2M
2022-11-18 21.08 21.19 21.05 21.14 0.1M
2022-11-17 20.98 21.08 20.62 20.96 0.1M
2022-11-16 21.54 21.78 21.12 21.15 0.1M
2022-11-15 21.86 22.01 21.40 21.50 0.2M
2022-11-14 22.46 22.58 21.77 21.82 0.1M
2022-11-11 22.72 22.74 22.25 22.41 0.1M
2022-11-10 21.93 22.72 21.76 22.65 0.2M
2022-11-09 21.14 21.50 21.10 21.48 0.1M
2022-11-08 21.30 21.33 21.02 21.14 0.1M
2022-11-07 20.88 21.28 20.70 21.13 0.1M
2022-11-04 20.88 20.99 20.58 20.83 0.1M
2022-11-03 20.75 20.95 20.68 20.73 0.1M
2022-11-02 21.42 21.45 20.85 20.91 0.2M
2022-11-01 21.92 22.12 21.23 21.29 0.2M
2022-10-31 21.37 22.15 21.27 21.85 0.2M
2022-10-28 21.10 21.50 21.00 21.35 0.1M
2022-10-27 20.99 21.45 20.93 21.18 0.1M
2022-10-26 21.00 21.14 20.85 20.91 0.1M
2022-10-25 20.29 20.93 20.29 20.86 0.1M
2022-10-24 20.20 20.39 19.98 20.26 0.2M
2022-10-21 20.06 20.17 19.75 19.95 0.1M
2022-10-20 20.15 20.44 19.97 20.10 0.1M
2022-10-19 20.24 20.29 19.86 20.16 0.2M
2022-10-18 20.39 20.66 20.20 20.33 0.2M
2022-10-17 19.95 20.25 19.84 20.06 0.1M
2022-10-14 20.06 20.22 19.63 19.67 0.1M
2022-10-13 19.50 20.03 19.39 19.93 0.1M
2022-10-12 20.02 20.02 19.65 19.81 0.1M
2022-10-11 19.64 20.15 19.50 20.03 0.2M
2022-10-10 19.64 20.15 19.64 19.88 0.1M
2022-10-07 20.17 20.18 19.42 19.57 0.1M
2022-10-06 19.87 20.28 19.42 20.22 0.2M
2022-10-05 20.94 20.94 19.66 19.83 0.5M
2022-10-04 20.55 21.07 20.15 21.02 0.2M
2022-10-03 19.56 20.49 19.56 19.89 0.3M
2022-09-30 19.17 19.61 19.16 19.39 0.1M
2022-09-29 19.73 19.73 19.00 19.09 0.2M
2022-09-28 19.35 19.90 19.31 19.84 0.2M
2022-09-27 19.26 19.41 18.94 19.19 0.2M
2022-09-26 19.20 19.47 18.80 19.07 0.2M
2022-09-23 20.07 20.25 19.22 19.40 0.3M
2022-09-22 20.67 20.73 20.26 20.26 0.2M
2022-09-21 21.28 21.44 20.84 20.84 0.1M
2022-09-20 21.46 21.63 21.21 21.22 0.1M
2022-09-19 21.73 21.93 21.63 21.76 0.1M
2022-09-16 22.17 22.17 21.84 21.95 0.1M
2022-09-15 22.66 22.80 22.36 22.36 0.0M
2022-09-14 23.00 23.04 22.59 22.69 0.1M
2022-09-13 23.24 23.28 22.92 22.97 0.1M
2022-09-12 23.47 23.76 23.47 23.56 0.1M
2022-09-09 23.38 23.49 23.15 23.35 0.1M
2022-09-08 23.45 23.64 23.16 23.19 0.1M
2022-09-07 23.19 24.10 23.19 23.56 0.0M
2022-09-06 23.52 23.75 23.13 23.27 0.1M
2022-09-02 23.89 23.97 23.25 23.50 0.1M
2022-09-01 23.33 23.87 23.01 23.64 0.1M
2022-08-31 23.56 23.84 23.40 23.52 0.1M
2022-08-30 23.82 23.82 23.29 23.29 0.1M
2022-08-29 23.50 23.98 23.41 23.68 0.1M
2022-08-26 23.82 23.90 23.50 23.50 0.1M
2022-08-25 23.71 23.96 23.65 23.83 0.1M
2022-08-24 23.42 24.01 23.41 23.75 0.1M
2022-08-23 23.45 23.75 23.17 23.28 0.1M
2022-08-22 23.86 24.01 23.50 23.54 0.1M
2022-08-19 24.57 24.64 24.09 24.09 0.1M
2022-08-18 25.05 25.05 24.61 24.62 0.1M
2022-08-17 25.11 25.32 24.87 25.01 0.1M
2022-08-16 25.33 25.49 25.11 25.12 0.1M
2022-08-15 25.27 25.68 25.02 25.52 0.1M
2022-08-12 24.80 25.32 24.73 25.17 0.1M
2022-08-11 25.09 25.18 24.50 24.59 0.1M
2022-08-10 25.03 25.15 24.86 24.97 0.1M
2022-08-09 24.95 24.99 24.73 24.81 0.1M
2022-08-08 25.29 25.40 24.85 24.85 0.2M
2022-08-05 24.47 25.39 24.46 25.28 0.2M
2022-08-04 24.66 24.71 24.42 24.61 0.0M
2022-08-03 24.57 24.74 24.45 24.49 0.1M
2022-08-02 24.57 24.99 24.37 24.43 0.1M
2022-08-01 24.15 24.84 24.11 24.65 0.2M
2022-07-29 24.07 24.12 23.90 24.05 0.1M
2022-07-28 23.30 23.97 23.30 23.97 0.1M
2022-07-27 23.09 23.42 23.00 23.27 0.1M
2022-07-26 22.88 23.09 22.87 22.94 0.1M
2022-07-25 22.84 22.99 22.76 22.94 0.1M
2022-07-22 22.55 22.83 22.54 22.67 0.1M
2022-07-21 22.26 22.63 22.25 22.55 0.1M
2022-07-20 22.14 22.42 22.14 22.28 0.1M
2022-07-19 21.99 22.20 21.92 22.20 0.1M
2022-07-18 22.19 22.28 21.72 21.84 0.1M
2022-07-15 21.90 22.06 21.76 22.01 0.4M
2022-07-14 21.32 21.76 21.26 21.69 0.1M
2022-07-13 21.56 21.81 21.22 21.75 0.1M
2022-07-12 21.86 22.05 21.59 21.85 0.1M
2022-07-11 22.24 22.30 22.02 22.07 0.1M
2022-07-08 22.35 22.43 22.10 22.30 0.2M
2022-07-07 22.01 22.33 21.77 22.33 0.2M
2022-07-06 22.10 22.22 21.73 21.90 0.1M
2022-07-05 21.67 21.98 21.28 21.98 0.1M
2022-07-01 21.24 21.85 21.20 21.82 0.1M
2022-06-30 21.25 21.62 21.05 21.34 0.2M
2022-06-29 21.15 21.33 20.90 21.28 0.1M
2022-06-28 21.50 21.74 21.18 21.19 0.1M
2022-06-27 21.36 21.53 21.26 21.38 0.1M
2022-06-24 21.12 21.37 20.98 21.34 0.1M
2022-06-23 20.65 20.94 20.50 20.92 0.1M
2022-06-22 20.39 20.97 20.39 20.67 0.1M
2022-06-21 20.44 20.74 20.37 20.61 0.1M
2022-06-17 20.30 20.71 20.25 20.29 0.2M
2022-06-16 20.81 20.91 20.30 20.32 0.2M
2022-06-15 20.66 21.42 20.66 21.26 0.2M
2022-06-14 20.86 21.09 20.45 20.47 0.4M
2022-06-13 21.67 22.04 20.84 20.92 0.2M
2022-06-10 22.50 22.50 22.14 22.25 0.1M
2022-06-09 23.05 23.12 22.65 22.69 0.1M
2022-06-08 23.59 23.65 23.08 23.11 0.1M
2022-06-07 23.38 23.63 23.25 23.63 0.1M
2022-06-06 23.51 23.58 23.26 23.31 0.1M
2022-06-03 23.29 23.52 23.25 23.31 0.1M
2022-06-02 23.37 23.76 23.02 23.49 0.2M
2022-06-01 23.34 23.49 23.03 23.38 0.1M
2022-05-31 23.64 23.80 23.25 23.31 0.1M
2022-05-27 23.06 23.59 23.06 23.55 0.1M
2022-05-26 22.65 23.00 22.65 22.92 0.1M
2022-05-25 22.38 22.75 22.30 22.65 0.1M
2022-05-24 21.94 22.47 21.77 22.38 0.1M
2022-05-23 21.95 22.06 21.67 22.05 0.1M
2022-05-20 22.00 22.12 21.63 21.76 0.1M
2022-05-19 21.90 22.20 21.86 21.89 0.1M
2022-05-18 22.42 22.55 21.94 22.01 0.1M
2022-05-17 22.65 22.65 22.24 22.57 0.1M
2022-05-16 22.21 22.43 22.09 22.27 0.1M
2022-05-13 22.12 22.56 22.12 22.38 0.1M
2022-05-12 22.03 22.17 21.70 22.00 0.1M
2022-05-11 22.00 22.50 21.97 22.03 0.1M
2022-05-10 22.74 23.16 21.68 22.11 0.2M
2022-05-09 23.32 23.40 22.61 22.66 0.1M
2022-05-06 24.09 24.10 23.32 23.51 0.1M
2022-05-05 24.90 24.90 24.01 24.15 0.1M
2022-05-04 24.39 24.98 24.18 24.98 0.1M
2022-05-03 23.86 24.35 23.86 24.23 0.1M
2022-05-02 24.60 24.71 23.54 23.86 0.1M
2022-04-29 25.40 25.40 24.49 24.51 0.1M
2022-04-28 25.11 25.51 24.90 25.44 0.1M
2022-04-27 25.15 25.34 24.87 24.92 0.1M
2022-04-26 25.26 25.36 25.01 25.07 0.1M
2022-04-25 25.38 25.52 25.04 25.35 0.1M
2022-04-22 25.75 25.85 25.46 25.54 0.1M
2022-04-21 26.14 26.21 25.84 25.85 0.1M
2022-04-20 25.61 26.13 25.61 26.11 0.1M
2022-04-19 24.94 25.55 24.94 25.53 0.1M
2022-04-18 24.98 25.22 24.82 24.90 0.1M
2022-04-14 25.41 25.55 25.00 25.00 0.1M
2022-04-13 25.36 25.55 25.29 25.29 0.1M
2022-04-12 25.45 25.64 25.36 25.45 0.1M
2022-04-11 25.52 25.72 25.47 25.53 0.1M
2022-04-08 25.58 25.88 25.55 25.72 0.1M
2022-04-07 26.02 26.15 25.54 25.72 0.1M
2022-04-06 26.28 26.35 26.01 26.10 0.1M
2022-04-05 27.00 27.06 26.40 26.40 0.1M
2022-04-04 27.31 27.37 26.92 27.01 0.1M
2022-04-01 26.82 27.29 26.55 27.29 0.1M
2022-03-31 26.45 27.15 26.25 26.89 0.1M
2022-03-30 26.28 26.33 26.06 26.17 0.1M
2022-03-29 25.72 26.34 25.55 26.32 0.1M
2022-03-28 25.19 25.54 25.09 25.48 0.1M
2022-03-25 24.87 25.11 24.85 25.09 0.0M
2022-03-24 25.00 25.05 24.75 24.80 0.1M
2022-03-23 25.20 25.20 24.82 25.03 0.1M
2022-03-22 24.78 25.23 24.78 25.23 0.1M
2022-03-21 25.11 25.25 24.67 24.79 0.1M
2022-03-18 24.80 25.35 24.80 25.14 0.1M
2022-03-17 24.51 25.03 24.43 24.97 0.1M
2022-03-16 24.21 24.72 24.07 24.65 0.1M
2022-03-15 23.93 24.30 23.91 24.20 0.1M
2022-03-14 24.48 24.60 23.90 24.03 0.1M
2022-03-11 24.50 24.71 24.29 24.32 0.1M
2022-03-10 24.30 24.55 24.14 24.48 0.1M
2022-03-09 24.40 24.71 24.40 24.47 0.1M
2022-03-08 24.21 24.61 24.08 24.21 0.1M
2022-03-07 24.79 24.80 24.21 24.31 0.1M
2022-03-04 24.80 25.00 24.56 24.86 0.1M
2022-03-03 24.85 24.99 24.65 24.87 0.1M
2022-03-02 24.65 24.89 24.58 24.64 0.1M
2022-03-01 24.59 24.81 24.44 24.56 0.1M
2022-02-28 24.64 24.96 24.42 24.62 0.1M
2022-02-25 24.12 24.78 24.12 24.75 0.1M
2022-02-24 22.64 24.12 22.37 24.11 0.3M
2022-02-23 23.65 24.03 23.30 23.36 0.2M
2022-02-22 24.01 24.20 23.41 23.60 0.3M
2022-02-18 24.51 24.68 24.18 24.39 0.2M
2022-02-17 25.06 25.12 24.41 24.50 0.2M
2022-02-16 25.28 25.37 25.11 25.18 0.1M
2022-02-15 25.27 25.63 25.08 25.13 0.1M
2022-02-14 25.80 26.00 25.26 25.27 0.1M
2022-02-11 26.03 26.26 25.80 25.84 0.1M
2022-02-10 26.11 26.49 26.02 26.07 0.1M
2022-02-09 26.08 26.37 26.08 26.32 0.1M
2022-02-08 26.22 26.22 25.85 26.00 0.1M
2022-02-07 26.09 26.29 26.00 26.15 0.1M
2022-02-04 26.63 26.63 25.87 26.09 0.1M
2022-02-03 26.70 27.23 26.64 26.73 0.1M
2022-02-02 26.42 26.99 26.35 26.84 0.1M
2022-02-01 26.32 26.65 26.18 26.42 0.1M
2022-01-31 25.65 26.33 25.57 26.27 0.1M
2022-01-28 25.08 25.73 24.85 25.66 0.1M
2022-01-27 25.40 25.89 25.01 25.08 0.1M
2022-01-26 25.83 26.13 25.18 25.27 0.1M
2022-01-25 25.46 25.94 25.11 25.60 0.1M
2022-01-24 25.90 25.90 24.39 25.75 0.4M
2022-01-21 27.54 27.74 26.03 26.03 0.5M
2022-01-20 27.95 28.32 27.60 27.63 0.1M
2022-01-19 28.05 28.39 27.80 27.87 0.1M
2022-01-18 28.17 28.27 27.96 28.08 0.1M
2022-01-14 27.93 28.44 27.72 28.27 0.1M
2022-01-13 28.23 28.49 28.01 28.01 0.1M
2022-01-12 28.44 28.61 28.05 28.25 0.1M
2022-01-11 28.40 28.60 28.08 28.43 0.1M
2022-01-10 28.65 28.65 27.92 28.32 0.1M
2022-01-07 28.69 29.00 28.60 28.61 0.1M
2022-01-06 28.09 28.67 27.95 28.55 0.1M
2022-01-05 29.27 29.27 28.02 28.05 0.2M
2022-01-04 29.17 29.46 28.97 29.37 0.2M
2022-01-03 28.79 29.19 28.35 29.08 0.2M