Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RMR Real Estate Income Fund (NY: RIF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 17.33 17.60 17.26 17.57 26,265 +0.26(+1.50%)
Jan 28, 2016 17.29 17.45 17.26 17.31 15,818 +0.03(+0.17%)
Jan 27, 2016 17.28 17.53 17.06 17.28 290,769 -0.12(-0.69%)
Jan 26, 2016 17.07 17.41 17.07 17.40 22,910 +0.35(+2.05%)
Jan 25, 2016 17.21 17.27 17.04 17.05 14,860 -0.20(-1.16%)
Jan 22, 2016 16.82 17.32 16.82 17.25 20,906 +0.59(+3.54%)
Jan 21, 2016 16.74 16.83 16.43 16.66 25,545 +0.02(+0.12%)
Jan 20, 2016 17.50 17.50 16.31 16.64 90,000 -0.94(-5.35%)
Jan 19, 2016 17.70 17.80 17.52 17.58 13,512 -0.02(-0.11%)
Jan 15, 2016 17.77 17.60 17.60 17.60 29,200 -0.40(-2.22%)
Jan 14, 2016 18.11 18.13 17.78 18.00 32,297 -0.13(-0.72%)
Jan 13, 2016 18.19 18.26 17.95 18.13 65,110 -0.16(-0.87%)
Jan 12, 2016 18.58 18.58 18.22 18.29 26,439 -0.19(-1.03%)
Jan 11, 2016 18.65 18.65 18.39 18.48 19,886 -0.16(-0.86%)
Jan 08, 2016 18.80 18.83 18.59 18.64 6,633 -0.16(-0.85%)
Jan 07, 2016 19.07 19.07 18.78 18.80 11,160 -0.29(-1.54%)
Jan 06, 2016 18.97 19.22 18.97 19.09 11,508 -0.07(-0.34%)
Jan 05, 2016 19.10 19.19 19.01 19.16 11,539 +0.09(+0.47%)
Jan 04, 2016 19.20 19.20 18.81 19.07 16,683 -0.21(-1.09%)
Dec 31, 2015 19.15 19.28 19.28 19.28 31,200 +0.21(+1.10%)
Dec 30, 2015 19.13 19.14 18.93 19.07 19,348 +0.04(+0.21%)
Dec 29, 2015 18.83 19.03 18.83 19.03 16,408 +0.15(+0.80%)
Dec 28, 2015 18.69 18.89 18.67 18.88 20,808 +0.04(+0.21%)
Dec 24, 2015 18.84 18.84 18.84 18.84 7,200 +0.05(+0.27%)
Dec 23, 2015 18.41 18.79 18.41 18.79 13,733 +0.20(+1.08%)
Dec 22, 2015 18.35 18.61 18.35 18.59 17,885 +0.17(+0.92%)
Dec 21, 2015 18.52 18.52 18.33 18.42 10,694 +0.10(+0.55%)
Dec 18, 2015 18.47 18.64 18.31 18.32 9,594 -0.16(-0.87%)
Dec 17, 2015 18.48 18.60 18.44 18.48 33,580 -0.31(-1.65%)
Dec 16, 2015 18.38 18.79 18.38 18.79 37,142 +0.41(+2.23%)
Dec 15, 2015 18.04 18.38 18.03 18.38 28,103 +0.20(+1.10%)
Dec 14, 2015 18.14 18.24 18.00 18.18 12,529 -0.04(-0.22%)
Dec 11, 2015 18.28 18.32 18.10 18.22 11,527 -0.12(-0.65%)
Dec 10, 2015 18.37 18.46 18.26 18.34 11,659 -0.10(-0.54%)
Dec 09, 2015 18.47 18.60 18.28 18.44 19,511 -0.10(-0.54%)
Dec 08, 2015 18.51 18.71 18.51 18.54 12,402 -0.05(-0.27%)
Dec 07, 2015 18.95 18.95 18.56 18.59 27,777 -0.31(-1.64%)
Dec 04, 2015 18.72 18.97 18.72 18.90 31,317 +0.10(+0.53%)
Dec 03, 2015 19.02 19.02 18.74 18.80 17,528 -0.18(-0.95%)
Dec 02, 2015 19.13 19.20 18.96 18.98 11,007 -0.23(-1.20%)
Dec 01, 2015 18.86 19.22 18.86 19.21 19,120 +0.28(+1.48%)
Nov 30, 2015 19.01 19.08 18.92 18.93 10,557 -0.07(-0.37%)
Nov 27, 2015 18.85 19.00 18.85 19.00 8,266 +0.19(+1.01%)
Nov 25, 2015 18.70 18.81 18.81 18.81 13,300 +0.14(+0.75%)
Nov 24, 2015 18.68 18.79 18.61 18.67 12,933 -0.19(-1.00%)
Nov 23, 2015 18.81 18.89 18.80 18.86 6,996 +0.03(+0.15%)
Nov 20, 2015 18.56 18.83 18.52 18.83 34,474 +0.37(+2.00%)
Nov 19, 2015 18.45 18.46 18.33 18.46 10,750 +0.09(+0.49%)
Nov 18, 2015 18.24 18.39 18.24 18.37 13,268 +0.09(+0.49%)
Nov 17, 2015 18.26 18.36 18.15 18.28 7,696 -0.02(-0.11%)
Nov 16, 2015 18.11 18.30 18.04 18.30 14,894 +0.13(+0.72%)
Nov 13, 2015 18.28 18.33 18.12 18.17 9,793 -0.23(-1.25%)
Nov 12, 2015 18.39 18.43 18.29 18.40 13,916 -0.14(-0.74%)
Nov 11, 2015 18.56 18.62 18.43 18.54 8,987 +0.10(+0.53%)
Nov 10, 2015 18.51 18.60 18.38 18.44 20,821 -0.07(-0.38%)
Nov 09, 2015 18.73 18.73 18.35 18.51 15,690 -0.36(-1.91%)
Nov 06, 2015 19.17 19.17 18.76 18.87 18,557 -0.41(-2.13%)
Nov 05, 2015 19.22 19.30 19.21 19.28 6,130 +0.03(+0.13%)
Nov 04, 2015 19.32 19.35 19.24 19.25 1,769 -0.05(-0.28%)
Nov 03, 2015 19.39 19.39 19.30 19.31 3,967 -0.18(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.