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
2024-12-31 20.93 21.11 20.75 20.90 0.2M
2024-12-30 21.01 21.11 20.71 20.79 0.2M
2024-12-27 21.07 21.25 20.99 21.01 0.1M
2024-12-26 21.30 21.46 21.03 21.18 0.2M
2024-12-24 21.16 21.48 21.16 21.40 0.1M
2024-12-23 20.98 21.35 20.96 21.09 0.1M
2024-12-20 20.68 21.14 20.68 20.97 0.1M
2024-12-19 20.77 21.11 20.65 20.68 0.2M
2024-12-18 21.53 21.77 20.77 20.78 0.2M
2024-12-17 21.75 21.90 21.57 21.57 0.1M
2024-12-16 21.81 22.17 21.65 21.73 0.2M
2024-12-13 21.85 22.01 21.76 21.83 0.1M
2024-12-12 21.93 22.15 21.86 21.89 0.1M
2024-12-11 22.20 22.24 21.95 22.02 0.1M
2024-12-10 22.46 22.53 22.11 22.18 0.1M
2024-12-09 22.72 22.83 22.51 22.60 0.1M
2024-12-06 23.08 23.14 22.58 22.72 0.1M
2024-12-05 23.00 23.05 22.83 22.90 0.1M
2024-12-04 22.99 23.07 22.76 22.82 0.1M
2024-12-03 22.91 23.07 22.87 22.93 0.1M
2024-12-02 23.19 23.31 22.73 22.87 0.1M
2024-11-29 23.49 23.50 23.16 23.31 0.1M
2024-11-27 22.85 23.27 22.78 23.26 0.1M
2024-11-26 22.85 22.95 22.75 22.85 0.1M
2024-11-25 23.00 23.22 22.80 22.87 0.1M
2024-11-22 22.77 22.96 22.77 22.96 0.1M
2024-11-21 22.60 22.82 22.50 22.77 0.1M
2024-11-20 22.75 22.75 22.59 22.61 0.0M
2024-11-19 22.38 22.80 22.23 22.76 0.1M
2024-11-18 22.17 22.47 22.13 22.40 0.1M
2024-11-15 22.13 22.34 22.08 22.17 0.1M
2024-11-14 22.58 22.65 22.14 22.16 0.1M
2024-11-13 22.62 22.85 22.50 22.58 0.1M
2024-11-12 22.99 23.09 22.46 22.52 0.1M
2024-11-11 23.45 23.45 23.09 23.15 0.1M
2024-11-08 22.91 23.58 22.91 23.45 0.1M
2024-11-07 22.74 23.17 22.74 22.90 0.1M
2024-11-06 23.19 23.24 22.67 22.74 0.1M
2024-11-05 22.71 23.11 22.71 23.09 0.1M
2024-11-04 22.79 22.88 22.53 22.60 0.1M
2024-11-01 22.96 23.21 22.69 22.71 0.1M
2024-10-31 23.31 23.34 22.88 22.88 0.1M
2024-10-30 23.02 23.47 23.02 23.29 0.1M
2024-10-29 23.35 23.47 22.94 22.97 0.1M
2024-10-28 23.50 23.69 23.32 23.38 0.1M
2024-10-25 23.70 23.86 23.38 23.41 0.1M
2024-10-24 23.56 23.68 23.42 23.58 0.1M
2024-10-23 23.51 23.63 23.41 23.50 0.1M
2024-10-22 23.45 23.58 23.45 23.53 0.1M
2024-10-21 23.70 23.78 23.41 23.44 0.1M
2024-10-18 23.77 23.85 23.62 23.73 0.1M
2024-10-17 23.74 23.84 23.60 23.70 0.1M
2024-10-16 23.70 23.88 23.66 23.71 0.1M
2024-10-15 23.35 23.60 23.35 23.55 0.1M
2024-10-14 23.30 23.46 23.29 23.37 0.1M
2024-10-11 23.31 23.47 23.26 23.30 0.1M
2024-10-10 23.30 23.49 23.29 23.31 0.1M
2024-10-09 23.44 23.49 23.34 23.43 0.1M
2024-10-08 23.20 23.40 23.11 23.38 0.1M
2024-10-07 23.20 23.29 23.01 23.13 0.1M
2024-10-04 23.05 23.17 22.81 23.10 0.1M
2024-10-03 23.17 23.24 22.85 22.89 0.1M
2024-10-02 23.40 23.49 23.27 23.30 0.1M
2024-10-01 23.78 23.78 23.42 23.42 0.1M
2024-09-30 23.47 23.75 23.46 23.67 0.1M
2024-09-27 23.35 23.54 23.24 23.43 0.1M
2024-09-26 23.43 23.60 23.12 23.14 0.1M
2024-09-25 23.48 23.62 23.29 23.32 0.1M
2024-09-24 23.21 23.54 23.21 23.49 0.1M
2024-09-23 23.15 23.50 23.15 23.31 0.1M
2024-09-20 23.30 23.45 23.01 23.14 0.1M
2024-09-19 23.80 23.88 23.25 23.27 0.3M
2024-09-18 23.77 24.08 23.61 23.61 0.1M
2024-09-17 24.38 24.41 23.66 23.78 0.2M
2024-09-16 23.95 24.35 23.91 24.25 0.2M
2024-09-13 23.75 23.89 23.71 23.81 0.1M
2024-09-12 23.78 23.88 23.62 23.68 0.1M
2024-09-11 23.94 23.94 23.54 23.74 0.1M
2024-09-10 23.55 23.98 23.53 23.88 0.1M
2024-09-09 23.51 23.71 23.46 23.67 0.1M
2024-09-06 23.56 23.72 23.35 23.49 0.1M
2024-09-05 23.69 23.73 23.52 23.52 0.1M
2024-09-04 23.41 23.70 23.41 23.66 0.1M
2024-09-03 23.47 23.53 23.29 23.40 0.1M
2024-08-30 23.47 23.60 23.35 23.49 0.1M
2024-08-29 23.23 23.42 23.09 23.38 0.1M
2024-08-28 23.19 23.33 22.96 23.03 0.1M
2024-08-27 23.16 23.20 23.07 23.18 0.1M
2024-08-26 23.23 23.30 23.12 23.20 0.2M
2024-08-23 22.55 23.15 22.54 23.15 0.1M
2024-08-22 22.48 22.55 22.37 22.55 0.1M
2024-08-21 22.46 22.50 22.31 22.46 0.1M
2024-08-20 22.37 22.40 22.20 22.34 0.1M
2024-08-19 22.05 22.29 22.00 22.19 0.1M
2024-08-16 21.92 22.03 21.87 21.99 0.0M
2024-08-15 21.99 22.01 21.85 21.93 0.1M
2024-08-14 21.92 22.02 21.74 21.91 0.1M
2024-08-13 21.71 22.00 21.71 21.95 0.1M
2024-08-12 21.79 21.83 21.65 21.74 0.1M
2024-08-09 21.83 21.83 21.67 21.70 0.1M
2024-08-08 21.68 21.82 21.67 21.77 0.1M
2024-08-07 21.76 21.94 21.60 21.65 0.1M
2024-08-06 21.26 21.95 21.14 21.68 0.1M
2024-08-05 21.68 22.00 21.10 21.11 0.1M
2024-08-02 22.13 22.30 21.94 22.17 0.1M
2024-08-01 22.20 22.30 22.09 22.19 0.1M
2024-07-31 22.28 22.40 22.06 22.15 0.1M
2024-07-30 21.75 22.15 21.51 22.11 0.1M
2024-07-29 21.50 21.69 21.44 21.67 0.1M
2024-07-26 21.52 21.60 21.36 21.43 0.1M
2024-07-25 21.54 21.72 21.41 21.46 0.1M
2024-07-24 21.68 21.75 21.41 21.41 0.1M
2024-07-23 21.66 21.74 21.53 21.71 0.1M
2024-07-22 21.43 21.54 21.19 21.54 0.1M
2024-07-19 21.35 21.41 21.17 21.25 0.1M
2024-07-18 21.54 21.72 21.24 21.35 0.1M
2024-07-17 21.10 21.59 21.10 21.56 0.1M
2024-07-16 21.22 21.35 21.10 21.25 0.1M
2024-07-15 21.55 21.55 21.23 21.35 0.1M
2024-07-12 21.55 21.74 21.36 21.37 0.1M
2024-07-11 20.99 21.46 20.99 21.43 0.1M
2024-07-10 20.83 21.01 20.75 20.98 0.1M
2024-07-09 20.77 20.83 20.64 20.77 0.1M
2024-07-08 20.73 20.82 20.71 20.75 0.1M
2024-07-05 20.76 20.83 20.67 20.73 0.1M
2024-07-03 20.62 20.84 20.62 20.78 0.1M
2024-07-02 20.54 20.72 20.51 20.62 0.1M
2024-07-01 20.43 20.58 20.22 20.51 0.2M
2024-06-28 20.23 20.37 20.09 20.37 0.1M
2024-06-27 19.83 20.09 19.83 20.09 0.1M
2024-06-26 19.75 19.88 19.69 19.72 0.1M
2024-06-25 20.04 20.07 19.76 19.85 0.1M
2024-06-24 20.05 20.20 19.91 20.00 0.1M
2024-06-21 19.97 20.08 19.97 20.07 0.1M
2024-06-20 20.01 20.10 19.98 20.00 0.1M
2024-06-18 20.07 20.11 19.91 19.99 0.1M
2024-06-17 19.87 20.08 19.84 19.98 0.1M
2024-06-14 19.93 20.04 19.83 19.92 0.1M
2024-06-13 20.19 20.26 19.90 19.95 0.1M
2024-06-12 20.13 20.43 20.11 20.21 0.1M
2024-06-11 20.12 20.18 19.95 19.95 0.1M
2024-06-10 20.11 20.35 20.11 20.25 0.1M
2024-06-07 20.30 20.38 20.17 20.22 0.1M
2024-06-06 20.40 20.47 20.34 20.40 0.1M
2024-06-05 20.51 20.58 20.19 20.49 0.1M
2024-06-04 20.39 20.68 20.30 20.51 0.1M
2024-06-03 20.23 20.44 20.13 20.41 0.1M
2024-05-31 19.93 20.20 19.85 20.20 0.1M
2024-05-30 19.50 19.87 19.50 19.76 0.1M
2024-05-29 19.80 19.83 19.47 19.51 0.2M
2024-05-28 20.24 20.32 19.88 19.91 0.1M
2024-05-24 20.30 20.31 20.13 20.18 0.1M
2024-05-23 20.49 20.50 20.14 20.18 0.1M
2024-05-22 20.71 20.87 20.28 20.30 0.1M
2024-05-21 20.52 20.70 20.52 20.70 0.1M
2024-05-20 20.68 20.69 20.46 20.50 0.1M
2024-05-17 20.65 20.66 20.43 20.63 0.1M
2024-05-16 20.68 20.70 20.50 20.50 0.1M
2024-05-15 20.56 20.70 20.51 20.69 0.1M
2024-05-14 20.37 20.51 20.35 20.43 0.1M
2024-05-13 20.39 20.50 20.25 20.50 0.1M
2024-05-10 20.36 20.41 20.22 20.28 0.1M
2024-05-09 20.07 20.36 20.05 20.31 0.1M
2024-05-08 20.18 20.25 19.98 20.05 0.1M
2024-05-07 20.23 20.35 20.09 20.24 0.1M
2024-05-06 20.09 20.10 19.95 20.10 0.1M
2024-05-03 19.98 20.09 19.86 19.97 0.1M
2024-05-02 19.72 19.79 19.61 19.70 0.1M
2024-05-01 19.51 19.78 19.49 19.59 0.1M
2024-04-30 19.73 19.82 19.39 19.43 0.1M
2024-04-29 19.81 19.95 19.58 19.73 0.1M
2024-04-26 19.59 19.92 19.59 19.77 0.1M
2024-04-25 19.80 19.80 19.51 19.51 0.1M
2024-04-24 19.99 20.04 19.84 20.02 0.1M
2024-04-23 19.87 20.12 19.78 19.99 0.1M
2024-04-22 19.54 19.97 19.45 19.92 0.2M
2024-04-19 19.15 19.55 19.15 19.50 0.1M
2024-04-18 19.08 19.23 18.93 19.21 0.1M
2024-04-17 18.88 19.13 18.85 19.02 0.1M
2024-04-16 19.00 19.06 18.77 18.83 0.1M
2024-04-15 19.61 19.66 18.99 19.12 0.1M
2024-04-12 19.74 19.77 19.48 19.50 0.1M
2024-04-11 19.90 19.94 19.72 19.78 0.1M
2024-04-10 20.12 20.20 19.83 19.88 0.1M
2024-04-09 20.31 20.34 20.23 20.31 0.1M
2024-04-08 20.41 20.46 20.26 20.34 0.1M
2024-04-05 20.37 20.41 20.28 20.29 0.1M
2024-04-04 20.59 20.83 20.30 20.32 0.1M
2024-04-03 20.35 20.49 20.25 20.44 0.1M
2024-04-02 20.52 20.75 20.31 20.38 0.1M
2024-04-01 21.08 21.08 20.65 20.69 0.1M
2024-03-28 20.89 21.15 20.80 21.03 0.2M
2024-03-27 20.71 20.86 20.67 20.79 0.1M
2024-03-26 20.60 20.80 20.51 20.71 0.1M
2024-03-25 20.43 20.54 20.41 20.47 0.1M
2024-03-22 20.54 20.68 20.33 20.41 0.1M
2024-03-21 20.59 20.72 20.52 20.59 0.1M
2024-03-20 20.41 20.62 20.35 20.58 0.1M
2024-03-19 20.53 20.61 20.35 20.39 0.1M
2024-03-18 20.60 20.70 20.46 20.48 0.1M
2024-03-15 20.56 20.72 20.52 20.62 0.1M
2024-03-14 20.82 20.90 20.56 20.58 0.1M
2024-03-13 20.95 21.06 20.71 20.82 0.1M
2024-03-12 21.01 21.01 20.87 20.95 0.1M
2024-03-11 21.10 21.19 20.97 21.13 0.1M
2024-03-08 21.18 21.27 21.07 21.11 0.1M
2024-03-07 21.17 21.21 21.02 21.10 0.1M
2024-03-06 21.07 21.21 20.91 21.13 0.1M
2024-03-05 20.81 21.10 20.79 20.89 0.2M
2024-03-04 20.64 20.85 20.54 20.83 0.1M
2024-03-01 20.52 20.65 20.38 20.65 0.1M
2024-02-29 20.55 20.60 20.43 20.46 0.1M
2024-02-28 20.30 20.42 20.24 20.34 0.1M
2024-02-27 20.40 20.55 20.27 20.30 0.1M
2024-02-26 20.33 20.33 20.19 20.27 0.2M
2024-02-23 20.15 20.38 20.15 20.33 0.1M
2024-02-22 20.11 20.19 20.02 20.15 0.1M
2024-02-21 20.11 20.15 19.96 20.08 0.1M
2024-02-20 19.83 20.10 19.80 19.99 0.1M
2024-02-16 20.09 20.15 19.94 19.96 0.1M
2024-02-15 20.01 20.30 20.01 20.19 0.1M
2024-02-14 19.84 20.07 19.83 20.01 0.1M
2024-02-13 19.82 19.83 19.58 19.74 0.1M
2024-02-12 20.17 20.35 20.15 20.18 0.1M
2024-02-09 20.11 20.22 19.95 20.17 0.1M
2024-02-08 20.27 20.40 20.05 20.11 0.1M
2024-02-07 20.34 20.40 20.09 20.32 0.1M
2024-02-06 20.12 20.34 20.05 20.21 0.1M
2024-02-05 20.38 20.38 20.06 20.12 0.1M
2024-02-02 20.51 20.52 20.23 20.42 0.1M
2024-02-01 20.18 20.66 20.18 20.66 0.1M
2024-01-31 20.50 20.62 20.12 20.14 0.1M
2024-01-30 20.45 20.50 20.34 20.43 0.1M
2024-01-29 20.20 20.53 20.15 20.53 0.1M
2024-01-26 20.20 20.34 20.07 20.17 0.1M
2024-01-25 19.98 20.14 19.98 20.12 0.1M
2024-01-24 20.28 20.28 19.78 19.86 0.1M
2024-01-23 20.17 20.21 19.93 20.00 0.1M
2024-01-22 19.88 20.17 19.85 20.11 0.1M
2024-01-19 19.65 19.72 19.43 19.72 0.1M
2024-01-18 19.65 19.74 19.38 19.52 0.2M
2024-01-17 19.77 20.02 19.51 19.60 0.1M
2024-01-16 20.40 20.40 19.93 19.97 0.2M
2024-01-12 20.77 20.85 20.48 20.50 0.2M
2024-01-11 21.02 21.21 20.67 20.73 0.2M
2024-01-10 21.00 21.26 20.93 20.98 0.1M
2024-01-09 20.93 21.08 20.57 20.98 0.2M
2024-01-08 20.46 20.99 20.36 20.82 0.2M
2024-01-05 20.28 20.64 20.17 20.43 0.1M
2024-01-04 19.88 20.34 19.82 20.30 0.1M
2024-01-03 20.40 20.46 19.91 19.98 0.2M
2024-01-02 19.99 20.54 19.99 20.38 0.2M