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 (%)
May 29, 2020 11.52 11.63 11.37 11.58 35,700 -0.07(-0.60%)
May 28, 2020 11.47 11.71 11.47 11.65 44,306 +0.23(+2.01%)
May 27, 2020 11.11 11.45 11.00 11.42 68,404 +0.60(+5.55%)
May 26, 2020 10.76 10.98 10.58 10.82 59,223 +0.33(+3.15%)
May 22, 2020 10.21 10.49 10.21 10.49 39,600 +0.20(+1.94%)
May 21, 2020 10.13 10.37 10.13 10.29 62,090 +0.06(+0.59%)
May 20, 2020 10.06 10.24 10.02 10.23 59,769 +0.25(+2.51%)
May 19, 2020 9.880 10.11 9.860 9.980 102,367 +0.02(+0.20%)
May 18, 2020 9.460 10.11 9.460 9.960 90,455 +0.88(+9.69%)
May 15, 2020 8.990 9.140 8.860 9.080 70,500 +0.00(+0.00%)
May 14, 2020 9.090 9.110 8.528 9.080 71,070 -0.27(-2.89%)
May 13, 2020 9.710 9.810 9.200 9.350 110,074 -0.46(-4.69%)
May 12, 2020 10.66 10.67 9.750 9.810 199,893 -0.84(-7.89%)
May 11, 2020 10.97 10.97 10.57 10.65 56,007 -0.28(-2.56%)
May 08, 2020 10.74 10.96 10.70 10.93 43,300 +0.50(+4.79%)
May 07, 2020 10.53 10.77 10.39 10.43 46,392 +0.08(+0.77%)
May 06, 2020 10.61 10.82 10.34 10.35 19,786 -0.26(-2.45%)
May 05, 2020 10.62 10.95 10.55 10.61 36,163 +0.06(+0.57%)
May 04, 2020 10.51 10.61 10.20 10.55 85,406 -0.16(-1.49%)
May 01, 2020 11.00 11.10 10.50 10.71 53,500 -0.64(-5.64%)
Apr 30, 2020 11.24 11.49 11.04 11.35 71,433 -0.14(-1.22%)
Apr 29, 2020 11.06 11.58 11.00 11.49 36,635 +0.65(+6.00%)
Apr 28, 2020 10.68 11.00 10.68 10.84 51,100 +0.35(+3.34%)
Apr 27, 2020 10.25 10.70 10.23 10.49 57,898 +0.36(+3.55%)
Apr 24, 2020 10.29 10.29 10.11 10.13 23,000 -0.09(-0.88%)
Apr 23, 2020 10.19 10.57 10.17 10.22 32,506 -0.10(-0.97%)
Apr 22, 2020 10.31 10.62 10.30 10.32 49,160 +0.06(+0.58%)
Apr 21, 2020 10.08 10.45 9.740 10.26 94,158 -0.40(-3.75%)
Apr 20, 2020 11.41 11.41 10.48 10.66 97,976 -0.93(-8.02%)
Apr 17, 2020 11.45 11.67 11.18 11.59 92,800 +0.39(+3.48%)
Apr 16, 2020 11.09 11.47 10.96 11.20 35,576 +0.00(+0.00%)
Apr 15, 2020 11.50 11.60 10.97 11.20 56,571 -0.62(-5.25%)
Apr 14, 2020 11.60 12.08 11.60 11.82 61,995 +0.45(+3.96%)
Apr 13, 2020 11.68 11.84 11.15 11.37 57,065 -0.66(-5.49%)
Apr 09, 2020 10.50 12.58 10.50 12.03 186,600 +1.65(+15.90%)
Apr 08, 2020 9.240 10.45 9.240 10.38 119,125 +1.43(+15.98%)
Apr 07, 2020 9.040 9.760 8.670 8.950 135,660 +0.20(+2.29%)
Apr 06, 2020 8.010 8.760 7.970 8.750 85,211 +0.92(+11.75%)
Apr 03, 2020 8.420 8.420 7.600 7.830 113,500 -0.85(-9.79%)
Apr 02, 2020 8.900 9.020 8.300 8.680 48,266 -0.39(-4.30%)
Apr 01, 2020 9.630 9.630 9.000 9.070 80,567 -1.08(-10.64%)
Mar 31, 2020 11.39 11.39 10.15 10.15 80,423 -0.51(-4.78%)
Mar 30, 2020 10.65 10.78 9.540 10.66 46,397 +0.05(+0.47%)
Mar 27, 2020 9.720 10.73 9.340 10.61 135,200 +0.67(+6.74%)
Mar 26, 2020 8.820 9.960 8.770 9.940 168,583 +1.08(+12.19%)
Mar 25, 2020 7.270 10.40 7.270 8.860 154,519 +1.68(+23.40%)
Mar 24, 2020 6.900 7.420 6.834 7.180 74,896 +0.32(+4.66%)
Mar 23, 2020 7.530 7.530 6.600 6.860 73,951 -0.94(-12.05%)
Mar 20, 2020 7.510 8.500 7.510 7.800 143,900 +0.33(+4.42%)
Mar 19, 2020 7.390 7.900 6.829 7.470 103,483 -0.21(-2.73%)
Mar 18, 2020 9.600 9.690 7.249 7.680 87,596 -2.32(-23.20%)
Mar 17, 2020 9.800 10.24 9.260 10.00 87,157 +0.39(+4.06%)
Mar 16, 2020 11.64 12.17 9.600 9.610 129,436 -3.54(-26.92%)
Mar 13, 2020 14.38 14.38 12.65 13.15 118,200 -0.41(-3.02%)
Mar 12, 2020 14.04 14.27 13.26 13.56 92,298 -1.84(-11.95%)
Mar 11, 2020 16.04 16.30 15.28 15.40 86,840 -1.33(-7.95%)
Mar 10, 2020 17.63 17.63 16.13 16.73 119,383 -0.71(-4.07%)
Mar 09, 2020 18.21 18.21 16.76 17.44 72,841 -1.80(-9.36%)
Mar 06, 2020 19.00 19.25 18.75 19.24 48,100 -0.19(-0.98%)
Mar 05, 2020 19.78 19.78 19.23 19.43 92,192 -0.49(-2.46%)
Mar 04, 2020 19.58 19.92 19.45 19.92 67,012 +0.75(+3.91%)
Mar 03, 2020 19.26 19.80 19.13 19.17 63,922 +0.01(+0.05%)
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.