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 (%)
Dec 31, 2015 19.15 19.28 19.28 19.28 31,200 +0.21(+1.10%)
Dec 30, 2015 19.13 19.14 18.93 19.07 19,348 +0.04(+0.21%)
Dec 29, 2015 18.83 19.03 18.83 19.03 16,408 +0.15(+0.80%)
Dec 28, 2015 18.69 18.89 18.67 18.88 20,808 +0.04(+0.21%)
Dec 24, 2015 18.84 18.84 18.84 18.84 7,200 +0.05(+0.27%)
Dec 23, 2015 18.41 18.79 18.41 18.79 13,733 +0.20(+1.08%)
Dec 22, 2015 18.35 18.61 18.35 18.59 17,885 +0.17(+0.92%)
Dec 21, 2015 18.52 18.52 18.33 18.42 10,694 +0.10(+0.55%)
Dec 18, 2015 18.47 18.64 18.31 18.32 9,594 -0.16(-0.87%)
Dec 17, 2015 18.48 18.60 18.44 18.48 33,580 -0.31(-1.65%)
Dec 16, 2015 18.38 18.79 18.38 18.79 37,142 +0.41(+2.23%)
Dec 15, 2015 18.04 18.38 18.03 18.38 28,103 +0.20(+1.10%)
Dec 14, 2015 18.14 18.24 18.00 18.18 12,529 -0.04(-0.22%)
Dec 11, 2015 18.28 18.32 18.10 18.22 11,527 -0.12(-0.65%)
Dec 10, 2015 18.37 18.46 18.26 18.34 11,659 -0.10(-0.54%)
Dec 09, 2015 18.47 18.60 18.28 18.44 19,511 -0.10(-0.54%)
Dec 08, 2015 18.51 18.71 18.51 18.54 12,402 -0.05(-0.27%)
Dec 07, 2015 18.95 18.95 18.56 18.59 27,777 -0.31(-1.64%)
Dec 04, 2015 18.72 18.97 18.72 18.90 31,317 +0.10(+0.53%)
Dec 03, 2015 19.02 19.02 18.74 18.80 17,528 -0.18(-0.95%)
Dec 02, 2015 19.13 19.20 18.96 18.98 11,007 -0.23(-1.20%)
Dec 01, 2015 18.86 19.22 18.86 19.21 19,120 +0.28(+1.48%)
Nov 30, 2015 19.01 19.08 18.92 18.93 10,557 -0.07(-0.37%)
Nov 27, 2015 18.85 19.00 18.85 19.00 8,266 +0.19(+1.01%)
Nov 25, 2015 18.70 18.81 18.81 18.81 13,300 +0.14(+0.75%)
Nov 24, 2015 18.68 18.79 18.61 18.67 12,933 -0.19(-1.00%)
Nov 23, 2015 18.81 18.89 18.80 18.86 6,996 +0.03(+0.15%)
Nov 20, 2015 18.56 18.83 18.52 18.83 34,474 +0.37(+2.00%)
Nov 19, 2015 18.45 18.46 18.33 18.46 10,750 +0.09(+0.49%)
Nov 18, 2015 18.24 18.39 18.24 18.37 13,268 +0.09(+0.49%)
Nov 17, 2015 18.26 18.36 18.15 18.28 7,696 -0.02(-0.11%)
Nov 16, 2015 18.11 18.30 18.04 18.30 14,894 +0.13(+0.72%)
Nov 13, 2015 18.28 18.33 18.12 18.17 9,793 -0.23(-1.25%)
Nov 12, 2015 18.39 18.43 18.29 18.40 13,916 -0.14(-0.74%)
Nov 11, 2015 18.56 18.62 18.43 18.54 8,987 +0.10(+0.53%)
Nov 10, 2015 18.51 18.60 18.38 18.44 20,821 -0.07(-0.38%)
Nov 09, 2015 18.73 18.73 18.35 18.51 15,690 -0.36(-1.91%)
Nov 06, 2015 19.17 19.17 18.76 18.87 18,557 -0.41(-2.13%)
Nov 05, 2015 19.22 19.30 19.21 19.28 6,130 +0.03(+0.13%)
Nov 04, 2015 19.32 19.35 19.24 19.25 1,769 -0.05(-0.28%)
Nov 03, 2015 19.39 19.39 19.30 19.31 3,967 -0.18(-0.94%)
Nov 02, 2015 19.27 19.49 19.27 19.49 8,695 +0.22(+1.16%)
Oct 30, 2015 19.30 19.33 19.23 19.27 8,682 +0.00(+0.00%)
Oct 29, 2015 19.17 19.32 19.17 19.27 6,394 +0.07(+0.37%)
Oct 28, 2015 19.35 19.36 19.07 19.20 11,160 -0.08(-0.41%)
Oct 27, 2015 19.36 19.36 19.23 19.28 6,608 -0.08(-0.43%)
Oct 26, 2015 19.50 19.50 19.32 19.36 15,197 -0.04(-0.20%)
Oct 23, 2015 19.51 19.56 19.36 19.40 9,365 -0.10(-0.52%)
Oct 22, 2015 19.40 19.58 19.40 19.50 13,174 +0.18(+0.93%)
Oct 21, 2015 19.26 19.33 19.23 19.32 10,129 +0.11(+0.57%)
Oct 20, 2015 19.21 19.28 19.15 19.21 5,911 +0.06(+0.31%)
Oct 19, 2015 18.97 19.20 18.97 19.15 2,789 +0.11(+0.58%)
Oct 16, 2015 18.88 19.04 18.86 19.04 7,230 +0.11(+0.58%)
Oct 15, 2015 18.79 18.95 18.75 18.93 9,840 +0.06(+0.33%)
Oct 14, 2015 18.92 19.34 18.70 18.87 40,474 +0.08(+0.41%)
Oct 13, 2015 18.79 18.92 18.76 18.79 9,744 -0.12(-0.63%)
Oct 12, 2015 18.81 18.99 18.77 18.91 12,655 +0.20(+1.07%)
Oct 09, 2015 18.66 18.81 18.59 18.71 27,703 +0.08(+0.43%)
Oct 08, 2015 18.45 18.68 18.43 18.63 7,448 +0.22(+1.20%)
Oct 07, 2015 18.36 18.48 18.25 18.41 19,003 +0.11(+0.60%)
Oct 06, 2015 18.28 18.34 18.17 18.30 20,139 -0.02(-0.11%)
Oct 05, 2015 18.07 18.34 18.07 18.32 15,556 +0.27(+1.50%)
Oct 02, 2015 17.92 18.20 17.74 18.05 15,392 +0.01(+0.07%)
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.