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 (%)
Dec 29, 2017 19.09 19.09 19.09 0 +0.17(+0.90%)
Dec 28, 2017 18.90 19.08 18.88 18.92 46,861 -0.02(-0.11%)
Dec 27, 2017 19.03 19.03 18.88 18.94 29,652 +0.10(+0.52%)
Dec 26, 2017 18.73 18.88 18.73 18.84 40,910 +0.04(+0.22%)
Dec 22, 2017 18.70 18.82 18.60 18.80 64,838 +0.12(+0.64%)
Dec 21, 2017 18.75 18.81 18.67 18.68 63,178 -0.13(-0.69%)
Dec 20, 2017 19.05 19.06 18.72 18.81 72,672 -0.45(-2.34%)
Dec 19, 2017 19.53 19.53 19.22 19.26 52,615 -0.32(-1.63%)
Dec 18, 2017 19.44 19.60 19.44 19.58 66,289 +0.13(+0.67%)
Dec 15, 2017 19.39 19.48 19.39 19.45 31,688 +0.11(+0.57%)
Dec 14, 2017 19.53 19.56 19.34 19.34 57,562 -0.19(-0.97%)
Dec 13, 2017 19.51 19.57 19.34 19.53 67,702 +0.04(+0.20%)
Dec 12, 2017 19.44 19.57 19.41 19.49 42,491 +0.06(+0.28%)
Dec 11, 2017 19.39 19.48 19.39 19.43 26,917 +0.04(+0.18%)
Dec 08, 2017 19.41 19.48 19.40 19.40 15,861 +0.04(+0.21%)
Dec 07, 2017 19.25 19.47 19.25 19.36 66,844 +0.06(+0.31%)
Dec 06, 2017 19.50 19.50 19.28 19.30 37,147 -0.12(-0.62%)
Dec 05, 2017 19.45 19.53 19.32 19.42 36,481 -0.09(-0.46%)
Dec 04, 2017 19.54 19.57 19.44 19.51 35,697 -0.01(-0.05%)
Dec 01, 2017 19.49 19.57 19.45 19.52 25,520 -0.03(-0.15%)
Nov 30, 2017 19.52 19.59 19.46 19.55 26,846 +0.07(+0.36%)
Nov 29, 2017 19.56 19.64 19.47 19.48 23,670 -0.17(-0.87%)
Nov 28, 2017 19.74 19.74 19.46 19.65 71,764 +0.00(+0.00%)
Nov 27, 2017 19.44 19.65 19.44 19.65 89,435 +0.21(+1.08%)
Nov 24, 2017 19.47 19.50 19.43 19.44 7,485 +0.00(+0.00%)
Nov 22, 2017 19.44 19.50 19.43 19.44 17,114 -0.06(-0.31%)
Nov 21, 2017 19.38 19.63 19.38 19.50 61,921 +0.07(+0.36%)
Nov 20, 2017 19.38 19.47 19.35 19.43 31,971 +0.05(+0.26%)
Nov 17, 2017 19.34 19.82 19.32 19.38 80,689 -0.03(-0.15%)
Nov 16, 2017 19.30 19.50 19.29 19.41 63,545 +0.11(+0.57%)
Nov 15, 2017 19.51 19.53 19.30 19.30 51,681 -0.33(-1.68%)
Nov 14, 2017 19.48 19.63 19.35 19.63 59,792 +0.09(+0.46%)
Nov 13, 2017 19.55 19.55 19.45 19.54 42,540 +0.09(+0.46%)
Nov 10, 2017 19.34 19.56 19.34 19.45 34,699 +0.03(+0.15%)
Nov 09, 2017 19.46 19.61 19.42 19.42 36,316 -0.16(-0.82%)
Nov 08, 2017 19.44 19.66 19.44 19.58 52,938 +0.03(+0.15%)
Nov 07, 2017 19.38 19.60 19.38 19.55 53,271 +0.08(+0.41%)
Nov 06, 2017 19.24 19.57 19.24 19.47 43,807 +0.16(+0.83%)
Nov 03, 2017 19.31 19.45 19.25 19.31 16,411 -0.09(-0.46%)
Nov 02, 2017 19.40 19.45 19.33 19.40 25,655 +0.09(+0.47%)
Nov 01, 2017 19.25 19.56 19.25 19.31 42,710 +0.03(+0.16%)
Oct 31, 2017 19.26 19.47 19.20 19.28 41,929 -0.03(-0.15%)
Oct 30, 2017 19.45 19.25 19.31 50,057 +0.05(+0.26%)
Oct 27, 2017 19.25 19.44 19.25 19.26 21,033 -0.02(-0.10%)
Oct 26, 2017 19.34 19.41 19.27 19.28 37,334 -0.11(-0.57%)
Oct 25, 2017 19.45 19.57 19.39 19.39 36,516 -0.17(-0.87%)
Oct 24, 2017 19.80 19.80 19.54 19.56 20,349 -0.14(-0.71%)
Oct 23, 2017 19.77 19.86 19.68 19.70 23,544 -0.08(-0.40%)
Oct 20, 2017 19.81 19.86 19.76 19.78 15,588 -0.11(-0.55%)
Oct 19, 2017 19.80 19.97 19.80 19.89 17,503 +0.06(+0.30%)
Oct 18, 2017 19.93 19.99 19.83 19.83 135,454 -0.17(-0.85%)
Oct 17, 2017 19.99 20.02 19.78 20.00 46,499 +0.03(+0.15%)
Oct 16, 2017 19.98 19.99 19.90 19.97 32,545 +0.03(+0.15%)
Oct 13, 2017 19.85 20.07 19.85 19.94 29,596 -0.01(-0.05%)
Oct 12, 2017 19.83 19.95 19.82 19.95 19,706 +0.12(+0.61%)
Oct 11, 2017 19.60 19.87 19.60 19.83 87,204 +0.12(+0.63%)
Oct 10, 2017 19.48 19.72 19.48 19.70 75,473 +0.14(+0.74%)
Oct 09, 2017 19.56 19.61 19.52 19.56 35,285 +0.02(+0.10%)
Oct 06, 2017 19.49 19.54 19.30 19.54 50,403 +0.09(+0.46%)
Oct 05, 2017 19.35 19.51 19.35 19.45 56,970 +0.05(+0.26%)
Oct 04, 2017 19.37 19.50 19.31 19.40 102,721 -0.08(-0.41%)
Oct 03, 2017 19.45 19.48 19.32 19.48 63,286 +0.11(+0.57%)
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.