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, 2019 20.63 20.80 20.56 20.61 16,785 +0.01(+0.05%)
Oct 30, 2019 20.62 20.64 20.44 20.60 14,465 +0.00(+0.00%)
Oct 29, 2019 20.49 20.73 20.49 20.60 14,367 +0.15(+0.73%)
Oct 28, 2019 20.51 20.53 20.41 20.45 10,208 -0.07(-0.34%)
Oct 25, 2019 20.89 20.89 20.52 20.52 24,300 -0.24(-1.16%)
Oct 24, 2019 20.79 20.87 20.75 20.76 20,952 +0.04(+0.19%)
Oct 23, 2019 20.65 20.84 20.58 20.72 23,476 -0.13(-0.62%)
Oct 22, 2019 20.83 20.88 20.73 20.85 25,416 +0.08(+0.39%)
Oct 21, 2019 20.58 20.88 20.58 20.77 16,524 +0.04(+0.19%)
Oct 18, 2019 20.59 20.74 20.49 20.73 18,900 +0.25(+1.22%)
Oct 17, 2019 20.34 20.50 20.34 20.48 42,451 +0.14(+0.69%)
Oct 16, 2019 20.41 20.41 20.24 20.34 7,638 -0.02(-0.10%)
Oct 15, 2019 20.47 20.47 20.28 20.36 33,089 -0.10(-0.49%)
Oct 14, 2019 20.45 20.46 20.22 20.46 24,870 +0.01(+0.05%)
Oct 11, 2019 20.37 20.50 20.32 20.45 21,400 +0.08(+0.39%)
Oct 10, 2019 20.36 20.37 20.21 20.37 19,040 +0.01(+0.05%)
Oct 09, 2019 20.40 20.41 20.27 20.36 21,358 -0.02(-0.10%)
Oct 08, 2019 20.28 20.39 20.16 20.38 23,857 -0.03(-0.15%)
Oct 07, 2019 20.63 20.63 20.31 20.41 18,244 -0.08(-0.39%)
Oct 04, 2019 20.20 20.49 20.20 20.49 17,100 +0.19(+0.94%)
Oct 03, 2019 19.98 20.30 19.98 20.30 18,958 +0.24(+1.20%)
Oct 02, 2019 20.21 20.21 19.92 20.06 47,732 -0.17(-0.84%)
Oct 01, 2019 20.40 20.40 20.08 20.23 30,179 -0.16(-0.78%)
Sep 30, 2019 20.56 20.56 20.31 20.39 30,390 +0.21(+1.04%)
Sep 27, 2019 20.60 20.86 20.09 20.18 61,800 -0.41(-1.99%)
Sep 26, 2019 20.42 20.65 20.42 20.59 34,557 +0.22(+1.08%)
Sep 25, 2019 20.41 20.65 20.32 20.37 56,351 -0.04(-0.20%)
Sep 24, 2019 20.40 20.56 20.35 20.41 17,662 -0.05(-0.24%)
Sep 23, 2019 20.39 20.55 20.34 20.46 34,576 +0.01(+0.05%)
Sep 20, 2019 20.36 20.61 20.23 20.45 62,500 -0.08(-0.39%)
Sep 19, 2019 20.33 20.58 20.27 20.53 39,155 +0.26(+1.28%)
Sep 18, 2019 20.26 20.38 20.16 20.27 86,988 +0.12(+0.60%)
Sep 17, 2019 19.99 20.23 19.94 20.15 40,449 +0.29(+1.46%)
Sep 16, 2019 19.77 20.00 19.68 19.86 46,188 +0.10(+0.51%)
Sep 13, 2019 19.98 20.05 19.70 19.76 18,500 -0.28(-1.40%)
Sep 12, 2019 19.85 20.07 19.85 20.04 20,046 +0.23(+1.16%)
Sep 11, 2019 19.71 19.85 19.63 19.81 23,146 +0.24(+1.23%)
Sep 10, 2019 19.89 19.89 19.49 19.57 21,613 -0.23(-1.16%)
Sep 09, 2019 19.85 19.86 19.72 19.80 15,251 -0.08(-0.40%)
Sep 06, 2019 19.83 20.04 19.75 19.88 32,500 +0.06(+0.30%)
Sep 05, 2019 19.94 20.01 19.81 19.82 30,171 -0.10(-0.50%)
Sep 04, 2019 19.86 20.04 19.83 19.92 31,715 +0.16(+0.81%)
Sep 03, 2019 19.53 19.85 19.53 19.76 29,608 +0.16(+0.82%)
Aug 30, 2019 19.56 19.69 19.56 19.60 11,300 -0.06(-0.31%)
Aug 29, 2019 19.58 19.66 19.47 19.66 12,247 +0.17(+0.87%)
Aug 28, 2019 19.50 19.54 19.40 19.49 20,770 +0.13(+0.67%)
Aug 27, 2019 19.54 19.71 19.36 19.36 22,956 -0.21(-1.07%)
Aug 26, 2019 19.32 19.57 19.31 19.57 32,012 +0.41(+2.14%)
Aug 23, 2019 19.59 19.70 19.16 19.16 22,800 -0.41(-2.10%)
Aug 22, 2019 19.48 19.57 19.43 19.57 10,779 -0.01(-0.05%)
Aug 21, 2019 19.48 19.61 19.43 19.58 39,493 +0.15(+0.77%)
Aug 20, 2019 19.79 19.79 19.43 19.43 21,983 -0.22(-1.12%)
Aug 19, 2019 19.57 19.67 19.51 19.65 30,867 +0.16(+0.82%)
Aug 16, 2019 19.33 19.51 19.32 19.49 11,500 +0.20(+1.04%)
Aug 15, 2019 19.22 19.29 19.12 19.29 16,917 +0.14(+0.73%)
Aug 14, 2019 19.21 19.43 19.04 19.15 10,938 -0.34(-1.74%)
Aug 13, 2019 19.26 19.49 19.25 19.49 23,095 +0.11(+0.57%)
Aug 12, 2019 19.47 19.47 19.21 19.38 10,611 -0.03(-0.15%)
Aug 09, 2019 19.36 19.55 19.35 19.41 23,300 -0.11(-0.56%)
Aug 08, 2019 19.14 19.52 19.14 19.52 31,137 +0.36(+1.88%)
Aug 07, 2019 19.00 19.31 18.82 19.16 24,561 +0.00(+0.00%)
Aug 06, 2019 18.87 19.23 18.75 19.16 24,243 +0.28(+1.48%)
Aug 05, 2019 18.96 18.99 18.62 18.88 71,271 -0.14(-0.74%)
Aug 02, 2019 19.10 19.15 19.00 19.02 19,400 -0.07(-0.37%)
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.