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, 2019 20.20 20.20 20.07 20.20 37,400 +0.21(+1.05%)
Dec 30, 2019 19.90 20.00 19.90 19.99 32,414 -0.01(-0.05%)
Dec 27, 2019 19.93 20.02 19.93 20.00 31,200 +0.07(+0.35%)
Dec 26, 2019 19.91 19.99 19.89 19.93 26,213 +0.10(+0.53%)
Dec 24, 2019 19.97 19.97 19.78 19.83 13,800 -0.04(-0.23%)
Dec 23, 2019 19.84 19.93 19.78 19.87 34,449 -0.06(-0.30%)
Dec 20, 2019 19.84 20.02 19.81 19.93 36,400 -0.12(-0.60%)
Dec 19, 2019 19.93 20.16 19.90 20.05 74,168 +0.10(+0.50%)
Dec 18, 2019 19.40 20.03 19.40 19.95 143,038 +0.44(+2.26%)
Dec 17, 2019 19.52 19.90 19.38 19.51 205,287 -0.07(-0.36%)
Dec 16, 2019 19.84 19.84 19.48 19.58 110,641 -0.33(-1.67%)
Dec 13, 2019 20.01 20.01 19.80 19.91 13,400 -0.18(-0.88%)
Dec 12, 2019 20.33 20.38 20.00 20.09 26,989 -0.38(-1.86%)
Dec 11, 2019 20.69 20.69 20.37 20.47 26,825 -0.21(-1.02%)
Dec 10, 2019 20.81 20.81 20.45 20.68 20,747 -0.02(-0.10%)
Dec 09, 2019 20.76 20.79 20.56 20.70 19,293 +0.18(+0.88%)
Dec 06, 2019 20.70 20.70 20.52 20.52 16,000 +0.05(+0.24%)
Dec 05, 2019 20.49 20.68 20.42 20.47 9,019 -0.06(-0.29%)
Dec 04, 2019 20.42 20.71 20.42 20.53 17,688 +0.10(+0.49%)
Dec 03, 2019 20.16 20.43 20.16 20.43 11,032 +0.31(+1.54%)
Dec 02, 2019 20.51 20.51 20.12 20.12 9,997 -0.38(-1.85%)
Nov 29, 2019 20.54 20.59 20.48 20.50 10,500 -0.02(-0.10%)
Nov 27, 2019 20.40 20.57 20.29 20.52 14,300 +0.13(+0.64%)
Nov 26, 2019 20.07 20.39 20.07 20.39 36,773 +0.32(+1.59%)
Nov 25, 2019 20.08 20.12 19.91 20.07 39,104 +0.07(+0.35%)
Nov 22, 2019 20.20 20.20 19.84 20.00 19,900 -0.04(-0.20%)
Nov 21, 2019 20.21 20.21 19.99 20.04 24,525 -0.16(-0.79%)
Nov 20, 2019 20.27 20.37 20.20 20.20 10,628 -0.16(-0.79%)
Nov 19, 2019 20.28 20.36 20.24 20.36 10,192 +0.06(+0.30%)
Nov 18, 2019 20.17 20.40 20.17 20.30 13,183 +0.16(+0.79%)
Nov 15, 2019 20.08 20.23 20.03 20.14 19,200 +0.20(+1.00%)
Nov 14, 2019 19.88 20.03 19.88 19.94 15,912 +0.09(+0.45%)
Nov 13, 2019 19.78 19.92 19.77 19.85 9,983 +0.03(+0.15%)
Nov 12, 2019 19.77 20.03 19.74 19.82 25,459 -0.07(-0.35%)
Nov 11, 2019 19.82 20.01 19.82 19.89 12,628 +0.07(+0.35%)
Nov 08, 2019 19.67 19.88 19.63 19.82 12,200 +0.10(+0.51%)
Nov 07, 2019 20.29 20.29 19.60 19.72 103,214 -0.54(-2.67%)
Nov 06, 2019 20.10 20.35 20.10 20.26 18,694 +0.11(+0.55%)
Nov 05, 2019 20.47 20.47 20.10 20.15 19,226 -0.42(-2.04%)
Nov 04, 2019 20.69 20.69 20.53 20.57 18,228 -0.18(-0.87%)
Nov 01, 2019 20.65 20.76 20.51 20.75 22,600 +0.14(+0.68%)
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%)
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.