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 (%)
Nov 30, 2018 17.33 17.55 17.31 17.49 14,400 +0.06(+0.34%)
Nov 29, 2018 17.42 17.45 17.24 17.43 26,486 +0.10(+0.58%)
Nov 28, 2018 17.02 17.33 17.02 17.33 16,894 +0.31(+1.82%)
Nov 27, 2018 16.95 17.18 16.95 17.02 48,818 -0.02(-0.12%)
Nov 26, 2018 17.15 17.29 16.76 17.04 71,456 -0.02(-0.12%)
Nov 23, 2018 17.25 17.25 17.03 17.06 8,300 -0.11(-0.64%)
Nov 21, 2018 17.17 17.17 17.17 0 +0.05(+0.29%)
Nov 20, 2018 17.20 17.23 17.06 17.12 9,848 -0.18(-1.04%)
Nov 19, 2018 17.47 17.47 17.04 17.30 26,343 +0.07(+0.41%)
Nov 16, 2018 17.24 17.25 17.13 17.23 17,000 +0.08(+0.47%)
Nov 15, 2018 17.45 17.45 17.09 17.15 36,031 -0.39(-2.22%)
Nov 14, 2018 17.53 17.54 17.35 17.54 20,386 +0.08(+0.46%)
Nov 13, 2018 17.52 17.53 17.38 17.46 25,014 -0.14(-0.80%)
Nov 12, 2018 17.58 17.73 17.52 17.60 30,206 +0.06(+0.34%)
Nov 09, 2018 17.51 17.70 17.51 17.54 22,600 -0.07(-0.40%)
Nov 08, 2018 17.41 17.63 17.35 17.61 23,262 +0.16(+0.92%)
Nov 07, 2018 17.26 17.45 17.20 17.45 14,091 +0.34(+1.99%)
Nov 06, 2018 17.12 17.12 17.05 17.11 12,715 +0.05(+0.29%)
Nov 05, 2018 16.84 17.08 16.84 17.06 26,150 +0.32(+1.91%)
Nov 02, 2018 17.01 17.01 16.73 16.74 16,900 -0.34(-1.99%)
Nov 01, 2018 16.97 17.08 16.88 17.08 16,810 +0.19(+1.12%)
Oct 31, 2018 17.09 17.14 16.78 16.89 26,300 -0.13(-0.76%)
Oct 30, 2018 17.00 17.25 16.97 17.02 49,221 +0.02(+0.12%)
Oct 29, 2018 16.89 17.18 16.89 17.00 13,074 +0.18(+1.07%)
Oct 26, 2018 17.34 17.34 16.80 16.82 33,100 -0.56(-3.22%)
Oct 25, 2018 17.19 17.38 17.18 17.38 13,743 +0.27(+1.58%)
Oct 24, 2018 16.97 17.15 16.97 17.11 28,450 +0.21(+1.24%)
Oct 23, 2018 16.67 17.03 16.67 16.90 29,469 -0.02(-0.12%)
Oct 22, 2018 17.34 17.36 16.92 16.92 10,195 -0.36(-2.08%)
Oct 19, 2018 17.26 17.28 17.14 17.28 23,600 +0.18(+1.08%)
Oct 18, 2018 17.12 17.24 17.03 17.10 50,301 -0.03(-0.20%)
Oct 17, 2018 17.16 17.16 16.90 17.13 42,282 +0.04(+0.23%)
Oct 16, 2018 16.52 17.11 16.52 17.09 85,648 +0.66(+4.02%)
Oct 15, 2018 16.42 16.71 16.33 16.43 39,053 -0.13(-0.79%)
Oct 12, 2018 16.65 16.75 16.51 16.56 21,900 -0.04(-0.24%)
Oct 11, 2018 17.08 17.08 16.60 16.60 59,710 -0.53(-3.09%)
Oct 10, 2018 17.44 17.49 17.12 17.13 24,544 -0.31(-1.78%)
Oct 09, 2018 17.50 17.53 17.44 17.44 20,561 +0.03(+0.17%)
Oct 08, 2018 17.22 17.50 17.22 17.41 45,299 +0.17(+0.99%)
Oct 05, 2018 17.46 17.46 17.24 17.24 27,200 -0.28(-1.60%)
Oct 04, 2018 17.66 17.68 17.44 17.52 28,355 -0.20(-1.13%)
Oct 03, 2018 17.90 18.00 17.69 17.72 13,675 -0.18(-1.00%)
Oct 02, 2018 17.90 18.06 17.90 17.90 13,466 -0.01(-0.06%)
Oct 01, 2018 18.15 18.15 17.91 17.91 24,637 -0.07(-0.39%)
Sep 28, 2018 17.98 17.98 17.83 17.98 34,100 +0.15(+0.84%)
Sep 27, 2018 17.75 17.85 17.75 17.83 24,198 +0.14(+0.79%)
Sep 26, 2018 17.94 17.94 17.69 17.69 30,218 -0.26(-1.45%)
Sep 25, 2018 17.80 17.99 17.80 17.95 17,047 +0.04(+0.22%)
Sep 24, 2018 18.15 18.19 17.91 17.91 30,799 -0.27(-1.49%)
Sep 21, 2018 18.13 18.23 18.13 18.18 16,200 +0.00(+0.00%)
Sep 20, 2018 18.19 18.24 18.09 18.18 30,739 -0.01(-0.05%)
Sep 19, 2018 18.39 18.45 18.15 18.19 23,322 -0.47(-2.52%)
Sep 18, 2018 18.85 18.90 18.62 18.66 29,524 -0.10(-0.53%)
Sep 17, 2018 18.70 18.85 18.70 18.76 20,839 -0.05(-0.27%)
Sep 14, 2018 18.86 18.87 18.73 18.81 19,800 -0.09(-0.48%)
Sep 13, 2018 18.81 18.92 18.81 18.90 12,257 +0.03(+0.16%)
Sep 12, 2018 18.94 18.94 18.80 18.87 12,128 +0.01(+0.05%)
Sep 11, 2018 18.81 18.93 18.81 18.86 20,061 -0.04(-0.21%)
Sep 10, 2018 18.96 18.98 18.84 18.90 12,322 +0.05(+0.27%)
Sep 07, 2018 18.97 18.97 18.78 18.85 19,900 -0.16(-0.83%)
Sep 06, 2018 19.09 19.13 19.00 19.01 17,379 -0.00(-0.01%)
Sep 05, 2018 18.86 19.01 18.82 19.01 20,906 +0.18(+0.96%)
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.