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 (%)
Oct 31, 2016 19.98 20.11 19.95 20.05 44,041 +0.06(+0.30%)
Oct 28, 2016 19.95 19.99 19.84 19.99 43,244 +0.04(+0.20%)
Oct 27, 2016 20.34 20.34 19.86 19.95 27,961 -0.45(-2.21%)
Oct 26, 2016 20.73 20.73 20.36 20.40 72,813 -0.34(-1.64%)
Oct 25, 2016 20.79 20.79 20.64 20.74 18,660 -0.09(-0.43%)
Oct 24, 2016 20.73 20.86 20.73 20.83 12,995 +0.07(+0.34%)
Oct 21, 2016 20.78 20.82 20.61 20.76 10,530 +0.03(+0.14%)
Oct 20, 2016 20.82 20.87 20.66 20.73 9,646 -0.03(-0.14%)
Oct 19, 2016 20.89 20.89 20.70 20.76 19,807 -0.03(-0.14%)
Oct 18, 2016 20.77 20.89 20.75 20.79 9,766 +0.12(+0.58%)
Oct 17, 2016 20.76 20.76 20.65 20.67 10,178 +0.02(+0.10%)
Oct 14, 2016 20.65 20.73 20.60 20.65 25,343 -0.02(-0.10%)
Oct 13, 2016 20.54 20.67 20.44 20.67 51,682 -0.03(-0.14%)
Oct 12, 2016 20.49 20.70 20.40 20.70 56,717 +0.21(+1.02%)
Oct 11, 2016 20.70 20.71 20.35 20.49 29,634 -0.15(-0.73%)
Oct 10, 2016 20.83 20.85 20.64 20.64 32,264 -0.25(-1.20%)
Oct 07, 2016 20.88 20.89 20.59 20.89 33,475 +0.09(+0.43%)
Oct 06, 2016 20.85 20.85 20.62 20.80 49,269 -0.17(-0.81%)
Oct 05, 2016 21.34 21.34 20.82 20.97 25,313 -0.22(-1.04%)
Oct 04, 2016 21.66 21.66 21.04 21.19 41,778 -0.60(-2.75%)
Oct 03, 2016 21.71 21.79 21.35 21.79 32,535 +0.04(+0.18%)
Sep 30, 2016 21.85 21.93 21.63 21.75 41,993 +0.01(+0.05%)
Sep 29, 2016 21.97 21.97 21.66 21.74 19,716 -0.17(-0.78%)
Sep 28, 2016 21.73 21.91 21.73 21.91 25,157 +0.20(+0.91%)
Sep 27, 2016 21.99 21.99 21.71 21.71 12,304 -0.18(-0.81%)
Sep 26, 2016 21.74 21.92 21.73 21.89 17,861 +0.04(+0.18%)
Sep 23, 2016 21.75 21.89 21.64 21.85 15,274 +0.16(+0.74%)
Sep 22, 2016 21.49 21.75 21.42 21.69 29,375 +0.29(+1.36%)
Sep 21, 2016 21.16 21.40 20.93 21.40 30,779 +0.24(+1.13%)
Sep 20, 2016 21.02 21.18 21.02 21.16 11,680 -0.16(-0.75%)
Sep 19, 2016 21.30 21.36 21.24 21.32 37,629 +0.14(+0.66%)
Sep 16, 2016 21.29 21.29 21.02 21.18 33,203 +0.03(+0.14%)
Sep 15, 2016 21.12 21.25 21.08 21.15 31,858 +0.03(+0.14%)
Sep 14, 2016 21.14 21.30 21.01 21.12 43,813 +0.00(+0.00%)
Sep 13, 2016 21.65 21.65 21.05 21.12 24,637 -0.55(-2.54%)
Sep 12, 2016 21.50 21.69 21.38 21.67 34,771 +0.18(+0.84%)
Sep 09, 2016 22.30 22.30 21.47 21.49 73,931 -0.88(-3.93%)
Sep 08, 2016 22.54 22.54 22.29 22.37 31,796 -0.17(-0.75%)
Sep 07, 2016 22.48 22.63 22.38 22.54 31,266 +0.15(+0.67%)
Sep 06, 2016 22.26 22.44 22.20 22.39 23,633 +0.22(+0.98%)
Sep 02, 2016 22.00 22.17 22.17 22.17 62,800 +0.11(+0.51%)
Sep 01, 2016 22.12 22.12 21.95 22.06 33,724 -0.02(-0.08%)
Aug 31, 2016 22.12 22.12 21.96 22.08 42,975 +0.06(+0.26%)
Aug 30, 2016 22.00 22.10 21.90 22.02 62,306 -0.03(-0.14%)
Aug 29, 2016 21.91 22.17 21.91 22.05 119,312 +0.08(+0.37%)
Aug 26, 2016 22.26 22.32 21.87 21.97 45,618 -0.23(-1.04%)
Aug 25, 2016 22.15 22.25 22.06 22.20 66,890 +0.12(+0.54%)
Aug 24, 2016 22.30 22.30 22.00 22.08 36,813 -0.09(-0.41%)
Aug 23, 2016 22.22 22.28 22.17 22.17 32,598 +0.07(+0.32%)
Aug 22, 2016 22.12 22.12 21.98 22.10 34,539 +0.08(+0.36%)
Aug 19, 2016 22.18 22.18 21.91 22.02 24,988 -0.09(-0.43%)
Aug 18, 2016 22.20 22.20 22.05 22.11 41,597 -0.04(-0.16%)
Aug 17, 2016 22.15 22.15 21.92 22.15 44,313 +0.06(+0.27%)
Aug 16, 2016 22.38 22.38 22.02 22.09 73,769 -0.18(-0.81%)
Aug 15, 2016 22.21 22.40 22.21 22.27 40,208 -0.00(-0.02%)
Aug 12, 2016 22.23 22.40 22.21 22.27 29,993 +0.05(+0.25%)
Aug 11, 2016 22.60 22.60 22.16 22.22 46,040 -0.23(-1.02%)
Aug 10, 2016 22.69 22.76 22.38 22.45 47,556 -0.05(-0.22%)
Aug 09, 2016 22.40 22.51 22.25 22.50 67,376 +0.21(+0.94%)
Aug 08, 2016 22.39 22.39 22.26 22.29 55,001 +0.04(+0.18%)
Aug 05, 2016 22.20 22.28 22.09 22.25 48,698 +0.13(+0.58%)
Aug 04, 2016 22.40 22.40 22.12 22.12 28,824 -0.13(-0.58%)
Aug 03, 2016 22.40 22.40 22.16 22.25 29,615 -0.12(-0.54%)
Aug 02, 2016 22.67 22.70 22.27 22.37 36,099 -0.23(-1.02%)
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.