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 (%)
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%)
Aug 01, 2017 22.25 22.25 21.97 22.13 10,839 +0.12(+0.55%)
Jul 31, 2017 22.10 22.12 22.01 22.01 21,772 -0.09(-0.41%)
Jul 28, 2017 22.00 22.19 21.96 22.10 11,654 +0.14(+0.64%)
Jul 27, 2017 21.81 22.06 21.81 21.96 22,818 -0.05(-0.23%)
Jul 26, 2017 21.83 22.09 21.83 22.01 10,672 +0.02(+0.09%)
Jul 25, 2017 22.10 22.10 21.83 21.99 14,145 -0.21(-0.95%)
Jul 24, 2017 22.10 22.20 21.97 22.20 9,578 +0.10(+0.45%)
Jul 21, 2017 22.10 22.10 21.92 22.10 24,627 +0.14(+0.64%)
Jul 20, 2017 22.06 22.19 21.88 21.96 12,211 -0.19(-0.86%)
Jul 19, 2017 21.88 22.15 21.88 22.15 14,123 +0.26(+1.19%)
Jul 18, 2017 21.77 21.99 21.77 21.89 12,037 +0.05(+0.23%)
Jul 17, 2017 21.83 21.94 21.83 21.84 11,961 +0.14(+0.65%)
Jul 14, 2017 21.54 21.80 21.54 21.70 12,970 +0.18(+0.84%)
Jul 13, 2017 21.78 21.78 21.51 21.52 17,868 -0.22(-1.01%)
Jul 12, 2017 21.55 21.77 21.55 21.74 21,929 +0.22(+1.02%)
Jul 11, 2017 21.52 21.59 21.50 21.52 25,843 -0.07(-0.32%)
Jul 10, 2017 21.62 21.64 21.52 21.59 6,276 -0.03(-0.14%)
Jul 07, 2017 21.41 21.73 21.41 21.62 18,154 +0.16(+0.72%)
Jul 06, 2017 22.05 22.05 21.36 21.46 78,163 -0.34(-1.54%)
Jul 05, 2017 22.08 22.08 21.80 21.80 13,781 -0.19(-0.86%)
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.