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 (%)
Mar 31, 2017 20.69 21.00 20.69 21.00 36,068 +0.35(+1.69%)
Mar 30, 2017 20.59 20.70 20.59 20.65 6,749 +0.03(+0.15%)
Mar 29, 2017 20.55 20.64 20.53 20.62 9,816 -0.03(-0.15%)
Mar 28, 2017 20.50 20.65 20.35 20.65 21,650 +0.23(+1.14%)
Mar 27, 2017 20.53 20.61 20.40 20.42 16,831 -0.18(-0.89%)
Mar 24, 2017 20.56 20.64 20.52 20.60 11,547 +0.06(+0.29%)
Mar 23, 2017 20.45 20.75 20.45 20.54 29,150 +0.14(+0.69%)
Mar 22, 2017 20.41 20.43 20.22 20.40 27,341 -0.05(-0.24%)
Mar 21, 2017 20.28 20.45 20.28 20.45 16,520 +0.10(+0.49%)
Mar 20, 2017 20.25 20.40 20.25 20.35 15,241 -0.28(-1.36%)
Mar 17, 2017 20.48 20.63 20.45 20.63 24,594 +0.18(+0.88%)
Mar 16, 2017 20.49 20.52 20.34 20.45 19,436 +0.02(+0.10%)
Mar 15, 2017 20.18 20.47 20.06 20.43 53,913 +0.34(+1.69%)
Mar 14, 2017 20.14 20.14 19.97 20.09 13,282 +0.08(+0.40%)
Mar 13, 2017 20.01 20.13 19.98 20.01 35,817 -0.09(-0.45%)
Mar 10, 2017 20.17 20.30 19.95 20.10 45,901 -0.02(-0.10%)
Mar 09, 2017 20.54 20.60 20.11 20.12 26,272 -0.45(-2.19%)
Mar 08, 2017 20.86 20.86 20.56 20.57 29,809 -0.39(-1.86%)
Mar 07, 2017 21.10 21.13 20.95 20.96 29,807 -0.25(-1.18%)
Mar 06, 2017 21.26 21.27 21.07 21.21 30,481 -0.06(-0.28%)
Mar 03, 2017 21.35 21.50 21.26 21.27 17,603 -0.28(-1.30%)
Mar 02, 2017 21.64 21.68 21.55 21.55 18,351 -0.12(-0.55%)
Mar 01, 2017 21.72 21.73 21.61 21.67 38,125 +0.00(+0.00%)
Feb 28, 2017 21.68 21.74 21.61 21.67 17,161 -0.09(-0.41%)
Feb 27, 2017 21.65 21.76 21.63 21.76 12,104 +0.10(+0.46%)
Feb 24, 2017 21.38 21.66 21.37 21.66 30,317 +0.26(+1.21%)
Feb 23, 2017 21.40 21.43 21.31 21.40 11,662 +0.07(+0.33%)
Feb 22, 2017 21.46 21.55 21.26 21.33 46,008 -0.17(-0.79%)
Feb 21, 2017 21.37 21.54 21.36 21.50 24,256 +0.22(+1.03%)
Feb 17, 2017 21.28 21.28 21.28 0 -0.11(-0.51%)
Feb 16, 2017 21.23 21.46 21.23 21.39 49,538 +0.24(+1.13%)
Feb 15, 2017 21.17 21.23 21.02 21.15 16,971 -0.17(-0.80%)
Feb 14, 2017 21.37 21.37 21.15 21.32 37,311 +0.04(+0.19%)
Feb 13, 2017 21.35 21.36 21.28 21.28 13,457 -0.04(-0.19%)
Feb 10, 2017 21.21 21.32 21.18 21.32 28,234 +0.19(+0.90%)
Feb 09, 2017 21.25 21.25 21.09 21.13 15,643 +0.04(+0.19%)
Feb 08, 2017 21.12 21.15 21.03 21.09 28,106 +0.06(+0.29%)
Feb 07, 2017 21.00 21.19 21.00 21.03 23,756 +0.02(+0.10%)
Feb 06, 2017 20.92 21.16 20.92 21.01 16,446 +0.00(+0.00%)
Feb 03, 2017 21.19 21.31 20.98 21.01 38,621 -0.11(-0.52%)
Feb 02, 2017 21.00 21.18 21.00 21.12 13,023 +0.09(+0.43%)
Feb 01, 2017 21.20 21.23 21.03 21.03 34,826 -0.12(-0.57%)
Jan 31, 2017 21.00 21.23 21.00 21.15 23,472 +0.13(+0.62%)
Jan 30, 2017 20.98 21.03 20.77 21.02 49,200 +0.06(+0.29%)
Jan 27, 2017 21.15 21.19 20.88 20.96 13,836 -0.19(-0.90%)
Jan 26, 2017 21.15 21.17 21.06 21.15 21,028 +0.03(+0.14%)
Jan 25, 2017 21.06 21.12 20.92 21.12 45,804 +0.19(+0.91%)
Jan 24, 2017 20.81 21.04 20.81 20.93 45,564 +0.05(+0.24%)
Jan 23, 2017 20.80 20.90 20.70 20.88 18,254 +0.19(+0.92%)
Jan 20, 2017 20.65 20.69 20.52 20.69 13,146 +0.11(+0.53%)
Jan 19, 2017 20.70 20.70 20.48 20.58 20,361 -0.20(-0.96%)
Jan 18, 2017 20.58 20.81 20.58 20.78 40,387 +0.27(+1.32%)
Jan 17, 2017 20.48 20.69 20.48 20.51 30,152 +0.04(+0.20%)
Jan 13, 2017 20.47 20.47 20.47 0 -0.04(-0.20%)
Jan 12, 2017 20.51 20.58 20.32 20.51 41,336 +0.00(+0.00%)
Jan 11, 2017 20.45 20.66 20.45 20.51 76,780 +0.02(+0.10%)
Jan 10, 2017 20.57 20.78 20.49 20.49 56,446 -0.23(-1.11%)
Jan 09, 2017 20.89 20.95 20.64 20.72 42,278 -0.22(-1.05%)
Jan 06, 2017 21.05 21.15 20.94 20.94 26,963 -0.16(-0.76%)
Jan 05, 2017 20.98 21.18 20.84 21.10 25,656 +0.10(+0.48%)
Jan 04, 2017 20.68 21.17 20.68 21.00 45,373 +0.44(+2.14%)
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.