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 (%)
Feb 28, 2019 17.96 18.27 17.96 18.15 19,577 +0.09(+0.50%)
Feb 27, 2019 18.07 18.07 17.90 18.06 24,770 -0.06(-0.33%)
Feb 26, 2019 18.32 18.32 18.12 18.12 20,828 -0.13(-0.71%)
Feb 25, 2019 18.35 18.40 18.20 18.25 29,960 -0.08(-0.44%)
Feb 22, 2019 18.21 18.41 18.15 18.33 37,200 +0.14(+0.77%)
Feb 21, 2019 18.13 18.19 17.99 18.19 32,689 +0.02(+0.11%)
Feb 20, 2019 18.21 18.21 17.96 18.17 58,367 -0.04(-0.22%)
Feb 19, 2019 18.13 18.24 18.10 18.21 29,593 +0.15(+0.83%)
Feb 15, 2019 18.04 18.12 18.04 18.06 26,400 +0.02(+0.11%)
Feb 14, 2019 18.02 18.09 17.95 18.04 21,656 +0.01(+0.05%)
Feb 13, 2019 17.79 18.05 17.79 18.03 20,823 +0.13(+0.73%)
Feb 12, 2019 18.06 18.06 17.83 17.90 27,600 -0.05(-0.28%)
Feb 11, 2019 17.80 18.00 17.80 17.95 25,399 +0.17(+0.96%)
Feb 08, 2019 17.81 17.84 17.67 17.78 35,400 -0.02(-0.11%)
Feb 07, 2019 17.60 17.80 17.60 17.80 55,725 +0.13(+0.74%)
Feb 06, 2019 17.68 17.69 17.52 17.67 38,236 +0.09(+0.51%)
Feb 05, 2019 17.61 17.66 17.45 17.58 83,283 -0.04(-0.23%)
Feb 04, 2019 17.57 17.62 17.44 17.62 99,065 +0.03(+0.17%)
Feb 01, 2019 17.80 17.80 17.45 17.59 50,700 -0.16(-0.90%)
Jan 31, 2019 17.58 17.78 17.51 17.75 24,921 +0.21(+1.20%)
Jan 30, 2019 17.39 17.60 17.39 17.54 23,777 +0.24(+1.39%)
Jan 29, 2019 17.14 17.35 17.14 17.30 21,172 +0.12(+0.70%)
Jan 28, 2019 16.83 17.22 16.76 17.18 45,486 +0.32(+1.90%)
Jan 25, 2019 16.74 16.90 16.74 16.86 36,700 +0.12(+0.72%)
Jan 24, 2019 16.63 16.79 16.63 16.74 28,442 +0.07(+0.42%)
Jan 23, 2019 16.84 16.84 16.56 16.67 18,147 -0.07(-0.43%)
Jan 22, 2019 16.74 16.77 16.56 16.74 47,282 -0.02(-0.10%)
Jan 18, 2019 16.69 16.76 16.50 16.76 61,500 +0.23(+1.39%)
Jan 17, 2019 16.44 16.54 16.39 16.53 23,041 +0.14(+0.85%)
Jan 16, 2019 16.29 16.41 16.25 16.39 31,712 +0.23(+1.42%)
Jan 15, 2019 16.22 16.38 16.08 16.16 89,617 -0.07(-0.43%)
Jan 14, 2019 16.02 16.25 16.01 16.23 19,257 +0.06(+0.37%)
Jan 11, 2019 16.15 16.21 16.03 16.17 23,200 -0.03(-0.19%)
Jan 10, 2019 15.97 16.22 15.91 16.20 108,586 +0.30(+1.89%)
Jan 09, 2019 15.98 15.99 15.78 15.90 106,708 +0.04(+0.25%)
Jan 08, 2019 15.69 15.94 15.62 15.86 97,602 +0.30(+1.93%)
Jan 07, 2019 15.38 15.70 15.38 15.56 66,676 +0.30(+1.97%)
Jan 04, 2019 15.32 15.49 15.25 15.26 61,800 +0.11(+0.73%)
Jan 03, 2019 14.92 15.18 14.87 15.15 51,271 +0.31(+2.09%)
Jan 02, 2019 14.99 15.09 14.71 14.84 58,393 -0.23(-1.53%)
Dec 31, 2018 15.33 15.33 15.03 15.07 74,500 -0.12(-0.76%)
Dec 28, 2018 15.06 15.20 14.86 15.19 72,500 +0.26(+1.71%)
Dec 27, 2018 14.86 14.96 14.53 14.93 90,434 +0.07(+0.47%)
Dec 26, 2018 14.71 14.95 14.57 14.86 127,713 +0.16(+1.09%)
Dec 24, 2018 14.96 14.96 14.63 14.70 51,000 -0.41(-2.71%)
Dec 21, 2018 15.20 15.51 14.86 15.11 92,800 -0.03(-0.20%)
Dec 20, 2018 16.09 16.09 15.05 15.14 105,281 -1.18(-7.23%)
Dec 19, 2018 16.50 16.50 16.17 16.32 31,053 -0.26(-1.57%)
Dec 18, 2018 16.40 16.78 16.40 16.58 34,463 +0.19(+1.16%)
Dec 17, 2018 17.25 17.25 16.34 16.39 56,450 -0.88(-5.10%)
Dec 14, 2018 17.23 17.27 17.07 17.27 16,300 +0.01(+0.06%)
Dec 13, 2018 17.15 17.29 17.15 17.26 13,083 +0.22(+1.29%)
Dec 12, 2018 17.41 17.44 17.04 17.04 27,003 -0.36(-2.07%)
Dec 11, 2018 17.37 17.59 17.32 17.40 30,262 -0.03(-0.17%)
Dec 10, 2018 17.60 17.60 17.30 17.43 20,602 -0.18(-1.02%)
Dec 07, 2018 17.70 17.77 17.56 17.61 27,700 -0.13(-0.73%)
Dec 06, 2018 17.44 17.74 17.10 17.74 50,937 +0.15(+0.85%)
Dec 04, 2018 17.73 17.82 17.48 17.59 25,100 -0.13(-0.73%)
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.