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, 2018 17.75 17.82 17.67 17.69 18,286 -0.11(-0.62%)
May 30, 2018 17.43 17.88 17.43 17.80 63,680 +0.26(+1.48%)
May 29, 2018 17.35 17.55 17.27 17.54 25,018 +0.09(+0.52%)
May 25, 2018 17.45 17.45 17.45 0 +0.14(+0.81%)
May 24, 2018 17.32 17.43 17.24 17.31 19,591 -0.04(-0.23%)
May 23, 2018 17.16 17.35 17.16 17.35 12,110 +0.19(+1.11%)
May 22, 2018 17.10 17.18 17.09 17.16 33,016 +0.02(+0.12%)
May 21, 2018 16.90 17.14 16.90 17.14 27,535 +0.17(+1.00%)
May 18, 2018 16.86 17.04 16.86 16.97 24,839 +0.05(+0.30%)
May 17, 2018 16.97 17.05 16.91 16.92 48,672 -0.04(-0.24%)
May 16, 2018 16.87 17.08 16.87 16.96 30,084 -0.07(-0.41%)
May 15, 2018 17.28 17.28 16.97 17.03 33,728 -0.30(-1.73%)
May 14, 2018 17.56 17.56 17.31 17.33 19,496 -0.13(-0.74%)
May 11, 2018 17.57 17.67 17.46 17.46 25,626 -0.21(-1.19%)
May 10, 2018 17.62 17.67 17.47 17.67 32,189 +0.28(+1.61%)
May 09, 2018 17.18 17.48 17.18 17.39 29,952 +0.12(+0.69%)
May 08, 2018 17.27 17.34 17.22 17.27 22,811 +0.00(+0.00%)
May 07, 2018 17.13 17.34 17.13 17.27 23,967 +0.16(+0.96%)
May 04, 2018 16.93 17.14 16.84 17.11 27,048 +0.25(+1.46%)
May 03, 2018 16.90 17.02 16.86 16.86 37,286 +0.01(+0.06%)
May 02, 2018 16.81 17.02 16.81 16.85 49,366 -0.16(-0.95%)
May 01, 2018 16.86 17.06 16.77 17.01 35,860 +0.14(+0.84%)
Apr 30, 2018 16.87 16.90 16.84 16.87 30,684 +0.09(+0.54%)
Apr 27, 2018 16.60 16.90 16.60 16.78 28,880 +0.23(+1.39%)
Apr 26, 2018 16.32 16.61 16.32 16.55 12,292 +0.30(+1.84%)
Apr 25, 2018 16.30 16.36 16.21 16.25 20,670 -0.09(-0.54%)
Apr 24, 2018 16.45 16.45 16.28 16.34 39,530 +0.00(+0.00%)
Apr 23, 2018 16.40 16.41 16.27 16.34 26,876 -0.09(-0.55%)
Apr 20, 2018 16.60 16.60 16.36 16.43 53,142 -0.15(-0.90%)
Apr 19, 2018 16.97 16.97 16.42 16.58 45,898 -0.27(-1.60%)
Apr 18, 2018 16.88 16.92 16.78 16.85 40,091 +0.04(+0.24%)
Apr 17, 2018 16.68 16.84 16.63 16.81 66,251 +0.20(+1.20%)
Apr 16, 2018 16.52 16.62 16.50 16.61 42,796 +0.08(+0.48%)
Apr 13, 2018 16.56 16.56 16.42 16.53 25,184 +0.05(+0.30%)
Apr 12, 2018 16.62 16.65 16.41 16.48 29,070 -0.21(-1.26%)
Apr 11, 2018 16.59 16.70 16.57 16.69 27,287 +0.10(+0.60%)
Apr 10, 2018 16.60 16.71 16.53 16.59 28,581 -0.05(-0.30%)
Apr 09, 2018 16.73 16.73 16.51 16.64 26,682 -0.04(-0.24%)
Apr 06, 2018 16.82 16.82 16.60 16.68 32,090 -0.14(-0.83%)
Apr 05, 2018 16.66 16.82 16.50 16.82 45,920 +0.17(+1.02%)
Apr 04, 2018 16.15 16.81 16.15 16.65 96,787 +0.19(+1.15%)
Apr 03, 2018 16.30 16.58 16.27 16.46 63,358 -0.01(-0.06%)
Apr 02, 2018 16.57 16.66 16.38 16.47 111,486 -0.20(-1.20%)
Mar 29, 2018 16.67 16.67 16.67 0 +0.36(+2.21%)
Mar 28, 2018 15.83 16.41 15.83 16.31 53,126 +0.29(+1.81%)
Mar 27, 2018 15.90 16.26 15.81 16.02 59,471 -0.02(-0.12%)
Mar 26, 2018 15.95 16.04 15.84 16.04 104,969 +0.09(+0.56%)
Mar 23, 2018 15.89 16.27 15.89 15.95 104,688 -0.40(-2.45%)
Mar 22, 2018 16.41 16.58 16.30 16.35 71,650 -0.13(-0.79%)
Mar 21, 2018 16.49 16.56 16.41 16.48 49,138 -0.05(-0.30%)
Mar 20, 2018 16.56 16.65 16.53 16.53 24,733 -0.08(-0.48%)
Mar 19, 2018 16.67 16.70 16.48 16.61 44,232 -0.11(-0.66%)
Mar 16, 2018 16.78 16.78 16.66 16.72 28,370 -0.28(-1.65%)
Mar 15, 2018 16.97 17.06 16.94 17.00 32,660 -0.01(-0.06%)
Mar 14, 2018 17.00 17.06 16.96 17.01 26,243 +0.02(+0.12%)
Mar 13, 2018 16.93 17.06 16.93 16.99 46,782 +0.04(+0.24%)
Mar 12, 2018 16.88 17.03 16.88 16.95 37,922 -0.02(-0.12%)
Mar 09, 2018 16.68 16.97 16.68 16.97 65,563 +0.21(+1.25%)
Mar 08, 2018 16.69 16.76 16.64 16.76 23,854 +0.13(+0.78%)
Mar 07, 2018 16.67 16.40 16.63 38,085 +0.22(+1.34%)
Mar 06, 2018 16.56 16.56 16.30 16.41 50,831 -0.06(-0.35%)
Mar 05, 2018 16.38 16.57 16.31 16.47 72,923 +0.08(+0.48%)
Mar 02, 2018 16.39 16.39 16.23 16.39 38,154 -0.03(-0.17%)
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.