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 (%)
Oct 31, 2017 19.26 19.47 19.20 19.28 41,929 -0.03(-0.15%)
Oct 30, 2017 19.45 19.25 19.31 50,057 +0.05(+0.26%)
Oct 27, 2017 19.25 19.44 19.25 19.26 21,033 -0.02(-0.10%)
Oct 26, 2017 19.34 19.41 19.27 19.28 37,334 -0.11(-0.57%)
Oct 25, 2017 19.45 19.57 19.39 19.39 36,516 -0.17(-0.87%)
Oct 24, 2017 19.80 19.80 19.54 19.56 20,349 -0.14(-0.71%)
Oct 23, 2017 19.77 19.86 19.68 19.70 23,544 -0.08(-0.40%)
Oct 20, 2017 19.81 19.86 19.76 19.78 15,588 -0.11(-0.55%)
Oct 19, 2017 19.80 19.97 19.80 19.89 17,503 +0.06(+0.30%)
Oct 18, 2017 19.93 19.99 19.83 19.83 135,454 -0.17(-0.85%)
Oct 17, 2017 19.99 20.02 19.78 20.00 46,499 +0.03(+0.15%)
Oct 16, 2017 19.98 19.99 19.90 19.97 32,545 +0.03(+0.15%)
Oct 13, 2017 19.85 20.07 19.85 19.94 29,596 -0.01(-0.05%)
Oct 12, 2017 19.83 19.95 19.82 19.95 19,706 +0.12(+0.61%)
Oct 11, 2017 19.60 19.87 19.60 19.83 87,204 +0.12(+0.63%)
Oct 10, 2017 19.48 19.72 19.48 19.70 75,473 +0.14(+0.74%)
Oct 09, 2017 19.56 19.61 19.52 19.56 35,285 +0.02(+0.10%)
Oct 06, 2017 19.49 19.54 19.30 19.54 50,403 +0.09(+0.46%)
Oct 05, 2017 19.35 19.51 19.35 19.45 56,970 +0.05(+0.26%)
Oct 04, 2017 19.37 19.50 19.31 19.40 102,721 -0.08(-0.41%)
Oct 03, 2017 19.45 19.48 19.32 19.48 63,286 +0.11(+0.57%)
Oct 02, 2017 19.35 19.47 19.31 19.37 69,404 +0.05(+0.26%)
Sep 29, 2017 19.36 19.48 19.24 19.32 46,249 +0.03(+0.16%)
Sep 28, 2017 19.35 19.35 19.21 19.29 61,266 -0.02(-0.10%)
Sep 27, 2017 19.31 19.35 19.22 19.31 128,806 -0.09(-0.46%)
Sep 26, 2017 19.27 19.42 19.22 19.40 338,698 -0.09(-0.46%)
Sep 25, 2017 19.31 19.51 19.31 19.49 110,933 +0.16(+0.83%)
Sep 22, 2017 19.51 19.64 19.22 19.33 126,035 -0.29(-1.48%)
Sep 21, 2017 19.63 19.69 19.54 19.62 72,743 +0.01(+0.05%)
Sep 20, 2017 19.67 19.75 19.61 19.61 161,710 -0.19(-0.96%)
Sep 19, 2017 19.65 19.80 19.55 19.80 142,754 +0.24(+1.23%)
Sep 18, 2017 19.87 19.88 19.56 19.56 53,343 -0.29(-1.46%)
Sep 15, 2017 19.75 19.87 19.65 19.85 121,481 +0.05(+0.26%)
Sep 14, 2017 19.59 19.80 19.50 19.80 107,212 +0.25(+1.27%)
Sep 13, 2017 19.77 19.85 19.51 19.55 116,003 -0.28(-1.41%)
Sep 12, 2017 20.09 20.09 19.83 19.83 124,555 -0.22(-1.10%)
Sep 11, 2017 20.00 20.18 20.00 20.05 80,970 +0.04(+0.20%)
Sep 08, 2017 20.35 20.35 20.00 20.01 50,225 -0.14(-0.69%)
Sep 07, 2017 20.20 20.36 20.14 20.15 75,945 -0.20(-0.98%)
Sep 06, 2017 20.43 20.61 20.32 20.35 51,119 -0.13(-0.63%)
Sep 05, 2017 20.65 20.65 20.31 20.48 55,665 -0.18(-0.87%)
Sep 01, 2017 20.28 22.11 20.28 20.66 36,968 +0.33(+1.62%)
Aug 31, 2017 20.17 20.38 20.16 20.33 30,206 +0.31(+1.55%)
Aug 30, 2017 20.10 20.32 20.02 20.02 77,971 -0.20(-0.99%)
Aug 29, 2017 20.35 20.42 20.22 20.22 29,000 -0.17(-0.83%)
Aug 28, 2017 20.36 20.45 20.33 20.39 47,558 +0.03(+0.15%)
Aug 25, 2017 20.22 20.44 20.19 20.36 21,614 +0.00(+0.00%)
Aug 24, 2017 20.35 20.51 20.30 20.36 62,825 +0.05(+0.25%)
Aug 23, 2017 20.19 20.33 20.05 20.31 33,889 +0.13(+0.64%)
Aug 22, 2017 20.03 20.27 20.03 20.18 40,733 +0.11(+0.55%)
Aug 21, 2017 20.19 20.29 19.90 20.07 84,457 +0.25(+1.26%)
Aug 18, 2017 19.91 20.02 19.76 19.82 104,521 +0.10(+0.51%)
Aug 17, 2017 20.10 20.13 19.55 19.72 266,435 -1.41(-6.67%)
Aug 16, 2017 21.00 21.17 20.97 21.13 124,868 +0.16(+0.79%)
Aug 15, 2017 21.08 21.08 20.86 20.96 238,517 +0.07(+0.36%)
Aug 14, 2017 20.75 21.01 20.75 20.89 296,882 +0.05(+0.24%)
Aug 11, 2017 21.20 21.20 20.62 20.84 102,510 -0.36(-1.70%)
Aug 10, 2017 21.55 21.69 21.20 21.20 23,271 -0.45(-2.08%)
Aug 09, 2017 21.79 21.94 21.65 21.65 25,524 -0.34(-1.55%)
Aug 08, 2017 21.87 21.99 21.80 21.99 30,570 +0.03(+0.14%)
Aug 07, 2017 21.79 21.96 21.79 21.96 8,068 +0.07(+0.32%)
Aug 04, 2017 21.84 21.89 21.72 21.89 11,230 -0.02(-0.09%)
Aug 03, 2017 21.91 21.95 21.87 21.91 14,608 -0.11(-0.50%)
Aug 02, 2017 21.96 22.13 21.91 22.02 11,563 -0.11(-0.50%)
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.