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 31, 2016 19.70 19.84 19.70 19.83 13,368 +0.06(+0.30%)
May 27, 2016 19.81 19.77 19.77 19.77 19,100 +0.04(+0.20%)
May 26, 2016 19.77 19.77 19.64 19.73 13,564 +0.05(+0.26%)
May 25, 2016 19.72 19.73 19.51 19.68 21,739 +0.00(+0.00%)
May 24, 2016 19.54 19.68 19.50 19.68 34,846 +0.33(+1.71%)
May 23, 2016 19.21 19.36 19.21 19.35 8,719 +0.08(+0.42%)
May 20, 2016 19.31 19.35 19.18 19.27 24,430 +0.08(+0.42%)
May 19, 2016 19.28 19.28 19.02 19.19 54,063 -0.17(-0.88%)
May 18, 2016 19.73 19.73 19.15 19.36 37,619 -0.32(-1.63%)
May 17, 2016 19.92 19.92 19.59 19.68 21,429 -0.25(-1.25%)
May 16, 2016 19.81 19.96 19.76 19.93 23,912 +0.17(+0.86%)
May 13, 2016 19.95 19.95 19.70 19.76 32,657 -0.23(-1.15%)
May 12, 2016 19.99 19.99 19.73 19.99 25,115 +0.18(+0.91%)
May 11, 2016 20.22 20.22 19.81 19.81 20,928 -0.41(-2.03%)
May 10, 2016 20.12 20.36 20.08 20.22 24,908 +0.10(+0.50%)
May 09, 2016 19.88 20.13 19.88 20.12 71,131 +0.20(+1.00%)
May 06, 2016 19.75 20.01 19.75 19.92 48,660 +0.13(+0.66%)
May 05, 2016 19.70 19.85 19.67 19.79 55,573 +0.11(+0.56%)
May 04, 2016 19.45 19.68 19.36 19.68 46,214 +0.26(+1.33%)
May 03, 2016 19.47 19.47 19.31 19.42 29,655 -0.06(-0.30%)
May 02, 2016 19.07 19.48 19.07 19.48 19,390 +0.32(+1.67%)
Apr 29, 2016 19.01 19.23 19.01 19.16 22,462 -0.04(-0.21%)
Apr 28, 2016 19.24 19.35 19.19 19.20 24,608 +0.02(+0.10%)
Apr 27, 2016 19.25 19.25 19.11 19.18 45,893 -0.01(-0.05%)
Apr 26, 2016 19.21 19.29 19.16 19.19 16,476 +0.11(+0.58%)
Apr 25, 2016 18.85 19.09 18.85 19.08 17,956 +0.09(+0.47%)
Apr 22, 2016 18.81 19.15 18.81 18.99 25,126 +0.08(+0.42%)
Apr 21, 2016 19.11 19.22 18.87 18.91 25,020 -0.26(-1.35%)
Apr 20, 2016 19.41 19.41 19.15 19.17 28,392 -0.20(-1.03%)
Apr 19, 2016 19.31 19.38 19.29 19.37 16,347 +0.10(+0.52%)
Apr 18, 2016 19.25 19.27 19.19 19.27 54,563 +0.07(+0.36%)
Apr 15, 2016 19.15 19.24 19.14 19.20 30,347 +0.09(+0.47%)
Apr 14, 2016 19.20 19.20 19.10 19.11 17,698 -0.12(-0.62%)
Apr 13, 2016 19.26 19.31 19.21 19.23 52,836 -0.03(-0.16%)
Apr 12, 2016 19.20 19.27 19.20 19.26 29,507 +0.06(+0.31%)
Apr 11, 2016 19.25 19.28 19.19 19.20 11,807 +0.06(+0.31%)
Apr 08, 2016 19.28 19.31 19.12 19.14 71,844 -0.06(-0.31%)
Apr 07, 2016 19.28 19.28 19.11 19.20 12,552 -0.08(-0.41%)
Apr 06, 2016 19.20 19.32 19.18 19.28 11,390 +0.02(+0.10%)
Apr 05, 2016 19.30 19.30 19.18 19.26 9,138 -0.05(-0.26%)
Apr 04, 2016 19.32 19.35 19.28 19.31 6,125 -0.02(-0.10%)
Apr 01, 2016 19.30 19.39 19.25 19.33 36,616 +0.03(+0.17%)
Mar 31, 2016 19.15 19.59 19.09 19.30 37,412 +0.15(+0.77%)
Mar 30, 2016 19.19 19.19 19.00 19.15 35,853 +0.15(+0.79%)
Mar 29, 2016 18.71 19.02 18.71 19.00 62,550 +0.22(+1.17%)
Mar 28, 2016 18.53 18.79 18.53 18.78 14,581 +0.19(+1.04%)
Mar 24, 2016 18.57 18.59 18.59 18.59 30,700 -0.08(-0.45%)
Mar 23, 2016 18.68 18.70 18.64 18.67 9,326 -0.05(-0.27%)
Mar 22, 2016 18.75 18.77 18.63 18.72 5,361 -0.02(-0.11%)
Mar 21, 2016 18.81 18.90 18.70 18.74 18,403 -0.12(-0.64%)
Mar 18, 2016 18.81 19.05 18.81 18.86 25,531 -0.03(-0.16%)
Mar 17, 2016 18.71 18.89 18.71 18.89 44,945 -0.06(-0.32%)
Mar 16, 2016 18.76 18.98 18.71 18.95 34,805 +0.23(+1.23%)
Mar 15, 2016 18.73 18.80 18.72 18.72 20,911 -0.05(-0.27%)
Mar 14, 2016 18.78 18.90 18.71 18.77 18,887 +0.06(+0.32%)
Mar 11, 2016 18.66 18.71 18.41 18.71 23,288 +0.33(+1.80%)
Mar 10, 2016 18.41 18.60 18.30 18.38 23,912 -0.07(-0.38%)
Mar 09, 2016 18.45 18.46 18.35 18.45 25,621 +0.16(+0.87%)
Mar 08, 2016 18.50 18.50 18.29 18.29 29,209 -0.16(-0.87%)
Mar 07, 2016 18.26 18.50 18.23 18.45 9,172 +0.09(+0.49%)
Mar 04, 2016 18.31 18.36 18.18 18.36 17,327 +0.08(+0.44%)
Mar 03, 2016 18.07 18.28 18.04 18.28 16,934 +0.23(+1.27%)
Mar 02, 2016 17.95 18.07 17.94 18.05 43,955 +0.09(+0.49%)
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.