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 (%)
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%)
Nov 02, 2015 19.27 19.49 19.27 19.49 8,695 +0.22(+1.16%)
Oct 30, 2015 19.30 19.33 19.23 19.27 8,682 +0.00(+0.00%)
Oct 29, 2015 19.17 19.32 19.17 19.27 6,394 +0.07(+0.37%)
Oct 28, 2015 19.35 19.36 19.07 19.20 11,160 -0.08(-0.41%)
Oct 27, 2015 19.36 19.36 19.23 19.28 6,608 -0.08(-0.43%)
Oct 26, 2015 19.50 19.50 19.32 19.36 15,197 -0.04(-0.20%)
Oct 23, 2015 19.51 19.56 19.36 19.40 9,365 -0.10(-0.52%)
Oct 22, 2015 19.40 19.58 19.40 19.50 13,174 +0.18(+0.93%)
Oct 21, 2015 19.26 19.33 19.23 19.32 10,129 +0.11(+0.57%)
Oct 20, 2015 19.21 19.28 19.15 19.21 5,911 +0.06(+0.31%)
Oct 19, 2015 18.97 19.20 18.97 19.15 2,789 +0.11(+0.58%)
Oct 16, 2015 18.88 19.04 18.86 19.04 7,230 +0.11(+0.58%)
Oct 15, 2015 18.79 18.95 18.75 18.93 9,840 +0.06(+0.33%)
Oct 14, 2015 18.92 19.34 18.70 18.87 40,474 +0.08(+0.41%)
Oct 13, 2015 18.79 18.92 18.76 18.79 9,744 -0.12(-0.63%)
Oct 12, 2015 18.81 18.99 18.77 18.91 12,655 +0.20(+1.07%)
Oct 09, 2015 18.66 18.81 18.59 18.71 27,703 +0.08(+0.43%)
Oct 08, 2015 18.45 18.68 18.43 18.63 7,448 +0.22(+1.20%)
Oct 07, 2015 18.36 18.48 18.25 18.41 19,003 +0.11(+0.60%)
Oct 06, 2015 18.28 18.34 18.17 18.30 20,139 -0.02(-0.11%)
Oct 05, 2015 18.07 18.34 18.07 18.32 15,556 +0.27(+1.50%)
Oct 02, 2015 17.92 18.20 17.74 18.05 15,392 +0.01(+0.07%)
Oct 01, 2015 18.19 18.19 17.82 18.04 36,087 -0.02(-0.13%)
Sep 30, 2015 18.16 18.21 17.90 18.06 17,848 +0.10(+0.56%)
Sep 29, 2015 17.79 18.03 17.79 17.96 19,989 +0.12(+0.67%)
Sep 28, 2015 17.95 17.95 17.67 17.84 14,227 -0.20(-1.11%)
Sep 25, 2015 18.03 18.13 17.92 18.04 7,450 +0.04(+0.22%)
Sep 24, 2015 18.04 18.05 17.87 18.00 4,497 -0.12(-0.66%)
Sep 23, 2015 18.00 18.12 17.99 18.12 7,190 +0.11(+0.61%)
Sep 22, 2015 18.07 18.07 17.95 18.01 11,753 -0.12(-0.66%)
Sep 21, 2015 18.17 18.21 18.13 18.13 8,855 +0.07(+0.39%)
Sep 18, 2015 18.04 18.20 18.01 18.06 15,106 +0.05(+0.28%)
Sep 17, 2015 17.66 18.16 17.66 18.01 22,036 +0.26(+1.46%)
Sep 16, 2015 17.52 17.81 17.52 17.75 27,770 -0.10(-0.56%)
Sep 15, 2015 17.64 17.90 17.59 17.85 3,888 +0.16(+0.90%)
Sep 14, 2015 17.74 17.77 17.69 17.69 5,859 -0.05(-0.28%)
Sep 11, 2015 17.70 17.81 17.66 17.74 23,665 +0.00(+0.00%)
Sep 10, 2015 17.50 17.75 17.50 17.74 34,453 +0.21(+1.20%)
Sep 09, 2015 17.82 17.82 17.53 17.53 25,105 -0.26(-1.44%)
Sep 08, 2015 17.64 17.79 17.61 17.79 14,665 +0.26(+1.46%)
Sep 04, 2015 17.75 17.53 17.53 17.53 22,600 -0.23(-1.30%)
Sep 03, 2015 17.95 17.95 17.74 17.76 13,364 -0.04(-0.22%)
Sep 02, 2015 17.90 17.95 17.76 17.80 14,583 +0.04(+0.23%)
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.