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 (%)
Jul 29, 2020 11.90 11.90 11.90 0 +0.14(+1.19%)
Jul 28, 2020 11.33 11.81 11.33 11.76 38,845 +0.33(+2.89%)
Jul 27, 2020 11.35 11.49 11.11 11.43 40,297 +0.13(+1.15%)
Jul 24, 2020 11.57 11.62 11.26 11.30 47,000 -0.18(-1.57%)
Jul 23, 2020 11.56 11.68 11.43 11.48 38,883 -0.19(-1.63%)
Jul 22, 2020 11.52 11.82 11.46 11.67 86,609 +0.12(+1.04%)
Jul 21, 2020 11.48 11.63 11.48 11.55 66,996 +0.07(+0.61%)
Jul 20, 2020 11.72 11.79 11.48 11.48 50,604 -0.34(-2.88%)
Jul 17, 2020 11.49 11.88 11.30 11.82 95,700 +0.43(+3.78%)
Jul 16, 2020 11.36 11.44 11.18 11.39 65,137 -0.08(-0.70%)
Jul 15, 2020 11.42 11.58 11.33 11.47 39,620 +0.16(+1.41%)
Jul 14, 2020 10.96 11.35 10.93 11.31 53,366 +0.29(+2.63%)
Jul 13, 2020 11.59 11.59 11.02 11.02 84,393 -0.42(-3.67%)
Jul 10, 2020 11.41 11.53 11.32 11.44 23,400 -0.04(-0.35%)
Jul 09, 2020 11.62 11.65 11.24 11.48 57,730 -0.23(-1.96%)
Jul 08, 2020 11.61 11.83 11.60 11.71 22,695 -0.03(-0.26%)
Jul 07, 2020 12.00 12.00 11.58 11.74 57,154 -0.38(-3.14%)
Jul 06, 2020 12.26 12.31 12.00 12.12 87,791 -0.06(-0.49%)
Jul 02, 2020 12.22 12.41 12.05 12.18 41,200 +0.06(+0.50%)
Jul 01, 2020 11.58 12.29 11.58 12.12 54,629 +0.46(+3.95%)
Jun 30, 2020 11.46 11.79 11.46 11.66 38,494 +0.11(+0.95%)
Jun 29, 2020 11.46 11.70 11.40 11.55 21,658 +0.14(+1.23%)
Jun 26, 2020 11.55 11.64 11.41 11.41 25,100 -0.25(-2.14%)
Jun 25, 2020 11.36 11.72 11.36 11.66 47,945 +0.08(+0.69%)
Jun 24, 2020 11.85 11.86 11.37 11.58 142,529 -0.46(-3.82%)
Jun 23, 2020 12.14 12.29 11.90 12.04 42,073 +0.02(+0.17%)
Jun 22, 2020 12.17 12.26 11.88 12.02 115,155 -0.39(-3.14%)
Jun 19, 2020 12.66 12.95 12.32 12.41 84,100 -0.24(-1.90%)
Jun 18, 2020 12.65 12.76 12.54 12.65 72,001 -0.11(-0.86%)
Jun 17, 2020 12.74 12.96 12.56 12.76 36,250 +0.20(+1.59%)
Jun 16, 2020 12.74 12.90 12.53 12.56 87,371 +0.39(+3.20%)
Jun 15, 2020 11.59 12.49 11.49 12.17 53,142 +0.11(+0.91%)
Jun 12, 2020 12.23 12.35 11.89 12.06 77,500 +0.17(+1.43%)
Jun 11, 2020 12.28 12.28 11.76 11.89 243,138 -1.23(-9.37%)
Jun 10, 2020 13.35 13.41 12.97 13.12 74,684 -0.30(-2.24%)
Jun 09, 2020 13.58 13.72 13.21 13.42 157,563 -0.35(-2.54%)
Jun 08, 2020 13.35 13.89 13.28 13.77 187,359 +0.69(+5.28%)
Jun 05, 2020 12.80 13.50 12.75 13.08 208,800 +0.77(+6.26%)
Jun 04, 2020 12.68 12.68 12.28 12.31 55,354 -0.20(-1.60%)
Jun 03, 2020 12.18 12.59 12.17 12.51 74,337 +0.55(+4.60%)
Jun 02, 2020 12.00 12.10 11.87 11.96 41,920 +0.04(+0.29%)
Jun 01, 2020 11.45 11.95 11.30 11.93 51,658 +0.35(+2.98%)
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%)
Mar 02, 2020 18.60 19.22 18.24 19.16 106,952 +0.71(+3.85%)
Feb 28, 2020 19.70 19.84 18.21 18.45 190,600 -1.67(-8.30%)
Feb 27, 2020 20.88 20.88 20.05 20.12 46,047 -1.19(-5.58%)
Feb 26, 2020 21.63 21.66 21.00 21.31 35,334 -0.32(-1.48%)
Feb 25, 2020 22.39 22.57 21.44 21.63 44,729 -0.76(-3.39%)
Feb 24, 2020 22.45 22.64 22.23 22.39 58,087 -0.13(-0.58%)
Feb 21, 2020 22.45 22.59 22.45 22.52 59,000 +0.07(+0.31%)
Feb 20, 2020 22.19 22.48 22.10 22.45 36,595 +0.19(+0.85%)
Feb 19, 2020 22.38 22.54 22.21 22.26 32,252 -0.23(-1.02%)
Feb 18, 2020 22.32 22.49 22.23 22.49 65,713 +0.19(+0.85%)
Feb 14, 2020 22.00 22.32 22.00 22.30 16,500 +0.33(+1.50%)
Feb 13, 2020 21.67 21.97 21.67 21.97 16,713 +0.12(+0.55%)
Feb 12, 2020 21.79 21.97 21.79 21.85 31,307 +0.06(+0.28%)
Feb 11, 2020 21.64 21.86 21.64 21.79 29,056 +0.17(+0.79%)
Feb 10, 2020 21.48 21.65 21.36 21.62 31,010 +0.14(+0.65%)
Feb 07, 2020 21.18 21.48 21.15 21.48 49,000 +0.18(+0.85%)
Feb 06, 2020 21.13 21.30 21.08 21.30 50,056 +0.18(+0.85%)
Feb 05, 2020 21.15 21.15 20.96 21.12 58,054 +0.04(+0.17%)
Feb 04, 2020 20.82 21.12 20.82 21.08 58,191 +0.32(+1.56%)
Feb 03, 2020 20.61 20.85 20.61 20.76 48,415 +0.01(+0.05%)
Jan 31, 2020 20.86 20.93 20.71 20.75 57,400 -0.35(-1.66%)
Jan 30, 2020 21.00 21.10 20.88 21.10 18,806 +0.03(+0.14%)
Jan 29, 2020 21.04 21.12 21.02 21.07 49,170 +0.02(+0.10%)
Jan 28, 2020 21.01 21.21 21.00 21.05 47,864 -0.03(-0.14%)
Jan 27, 2020 21.09 21.14 20.91 21.08 39,201 -0.12(-0.57%)
Jan 24, 2020 21.39 21.39 21.15 21.20 38,600 -0.17(-0.80%)
Jan 23, 2020 21.06 21.37 20.96 21.37 44,336 +0.31(+1.47%)
Jan 22, 2020 21.12 21.20 21.01 21.06 45,033 -0.03(-0.14%)
Jan 21, 2020 20.79 21.12 20.79 21.09 55,992 +0.29(+1.39%)
Jan 17, 2020 20.75 20.87 20.75 20.80 54,100 +0.05(+0.24%)
Jan 16, 2020 20.57 20.83 20.54 20.75 36,948 +0.21(+1.02%)
Jan 15, 2020 20.34 20.59 20.34 20.54 17,101 +0.29(+1.44%)
Jan 14, 2020 20.35 20.35 20.23 20.25 18,711 -0.09(-0.44%)
Jan 13, 2020 20.36 20.44 20.25 20.34 25,327 +0.20(+0.99%)
Jan 10, 2020 20.05 20.25 20.05 20.14 22,400 +0.09(+0.45%)
Jan 09, 2020 20.10 20.20 20.00 20.05 25,550 +0.08(+0.40%)
Jan 08, 2020 19.89 20.05 19.87 19.97 31,313 +0.07(+0.35%)
Jan 07, 2020 20.17 20.17 19.86 19.90 34,012 -0.23(-1.14%)
Jan 06, 2020 20.00 20.28 19.94 20.13 39,748 +0.17(+0.85%)
Jan 03, 2020 19.83 20.04 19.60 19.96 35,000 -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.