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 (%)
Feb 28, 2020 19.70 19.84 18.21 18.45 190,600 -1.67(-8.30%)
Feb 27, 2020 20.88 20.88 20.05 20.12 46,047 -1.19(-5.58%)
Feb 26, 2020 21.63 21.66 21.00 21.31 35,334 -0.32(-1.48%)
Feb 25, 2020 22.39 22.57 21.44 21.63 44,729 -0.76(-3.39%)
Feb 24, 2020 22.45 22.64 22.23 22.39 58,087 -0.13(-0.58%)
Feb 21, 2020 22.45 22.59 22.45 22.52 59,000 +0.07(+0.31%)
Feb 20, 2020 22.19 22.48 22.10 22.45 36,595 +0.19(+0.85%)
Feb 19, 2020 22.38 22.54 22.21 22.26 32,252 -0.23(-1.02%)
Feb 18, 2020 22.32 22.49 22.23 22.49 65,713 +0.19(+0.85%)
Feb 14, 2020 22.00 22.32 22.00 22.30 16,500 +0.33(+1.50%)
Feb 13, 2020 21.67 21.97 21.67 21.97 16,713 +0.12(+0.55%)
Feb 12, 2020 21.79 21.97 21.79 21.85 31,307 +0.06(+0.28%)
Feb 11, 2020 21.64 21.86 21.64 21.79 29,056 +0.17(+0.79%)
Feb 10, 2020 21.48 21.65 21.36 21.62 31,010 +0.14(+0.65%)
Feb 07, 2020 21.18 21.48 21.15 21.48 49,000 +0.18(+0.85%)
Feb 06, 2020 21.13 21.30 21.08 21.30 50,056 +0.18(+0.85%)
Feb 05, 2020 21.15 21.15 20.96 21.12 58,054 +0.04(+0.17%)
Feb 04, 2020 20.82 21.12 20.82 21.08 58,191 +0.32(+1.56%)
Feb 03, 2020 20.61 20.85 20.61 20.76 48,415 +0.01(+0.05%)
Jan 31, 2020 20.86 20.93 20.71 20.75 57,400 -0.35(-1.66%)
Jan 30, 2020 21.00 21.10 20.88 21.10 18,806 +0.03(+0.14%)
Jan 29, 2020 21.04 21.12 21.02 21.07 49,170 +0.02(+0.10%)
Jan 28, 2020 21.01 21.21 21.00 21.05 47,864 -0.03(-0.14%)
Jan 27, 2020 21.09 21.14 20.91 21.08 39,201 -0.12(-0.57%)
Jan 24, 2020 21.39 21.39 21.15 21.20 38,600 -0.17(-0.80%)
Jan 23, 2020 21.06 21.37 20.96 21.37 44,336 +0.31(+1.47%)
Jan 22, 2020 21.12 21.20 21.01 21.06 45,033 -0.03(-0.14%)
Jan 21, 2020 20.79 21.12 20.79 21.09 55,992 +0.29(+1.39%)
Jan 17, 2020 20.75 20.87 20.75 20.80 54,100 +0.05(+0.24%)
Jan 16, 2020 20.57 20.83 20.54 20.75 36,948 +0.21(+1.02%)
Jan 15, 2020 20.34 20.59 20.34 20.54 17,101 +0.29(+1.44%)
Jan 14, 2020 20.35 20.35 20.23 20.25 18,711 -0.09(-0.44%)
Jan 13, 2020 20.36 20.44 20.25 20.34 25,327 +0.20(+0.99%)
Jan 10, 2020 20.05 20.25 20.05 20.14 22,400 +0.09(+0.45%)
Jan 09, 2020 20.10 20.20 20.00 20.05 25,550 +0.08(+0.40%)
Jan 08, 2020 19.89 20.05 19.87 19.97 31,313 +0.07(+0.35%)
Jan 07, 2020 20.17 20.17 19.86 19.90 34,012 -0.23(-1.14%)
Jan 06, 2020 20.00 20.28 19.94 20.13 39,748 +0.17(+0.85%)
Jan 03, 2020 19.83 20.04 19.60 19.96 35,000 -0.01(-0.05%)
Jan 02, 2020 20.42 20.45 19.87 19.97 57,309 -0.23(-1.14%)
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%)
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.