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, 2016 19.85 19.89 19.71 19.83 41,783 -0.07(-0.35%)
Nov 29, 2016 19.81 19.93 19.81 19.90 10,930 +0.13(+0.66%)
Nov 28, 2016 19.78 19.81 19.73 19.77 13,766 +0.03(+0.14%)
Nov 25, 2016 19.65 19.75 19.65 19.74 1,544 +0.21(+1.09%)
Nov 23, 2016 19.53 19.53 19.53 0 -0.02(-0.08%)
Nov 22, 2016 19.17 19.55 19.17 19.55 23,760 +0.31(+1.59%)
Nov 21, 2016 19.42 19.42 19.24 19.24 14,070 +0.04(+0.21%)
Nov 18, 2016 19.23 19.25 19.12 19.20 14,502 +0.00(+0.00%)
Nov 17, 2016 19.31 19.39 19.12 19.20 23,870 -0.06(-0.31%)
Nov 16, 2016 19.43 19.43 19.06 19.26 25,353 -0.11(-0.56%)
Nov 15, 2016 19.50 19.59 19.17 19.37 46,343 +0.01(+0.04%)
Nov 14, 2016 19.02 19.38 18.92 19.36 19,527 +0.27(+1.41%)
Nov 11, 2016 18.98 19.23 18.98 19.09 12,900 +0.03(+0.16%)
Nov 10, 2016 19.42 19.42 18.72 19.06 23,796 -0.27(-1.40%)
Nov 09, 2016 19.08 19.36 19.04 19.33 39,561 -0.25(-1.28%)
Nov 08, 2016 19.64 19.71 19.47 19.58 19,202 +0.04(+0.20%)
Nov 07, 2016 19.25 19.54 19.25 19.54 18,121 +0.48(+2.52%)
Nov 04, 2016 18.97 19.15 18.96 19.06 22,567 +0.13(+0.69%)
Nov 03, 2016 19.29 19.29 18.93 18.93 29,464 -0.46(-2.37%)
Nov 02, 2016 19.51 19.60 19.36 19.39 24,549 -0.19(-0.97%)
Nov 01, 2016 20.06 20.06 19.55 19.58 72,855 -0.47(-2.34%)
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%)
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.