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 29, 2018 16.67 16.67 16.67 0 +0.36(+2.21%)
Mar 28, 2018 15.83 16.41 15.83 16.31 53,126 +0.29(+1.81%)
Mar 27, 2018 15.90 16.26 15.81 16.02 59,471 -0.02(-0.12%)
Mar 26, 2018 15.95 16.04 15.84 16.04 104,969 +0.09(+0.56%)
Mar 23, 2018 15.89 16.27 15.89 15.95 104,688 -0.40(-2.45%)
Mar 22, 2018 16.41 16.58 16.30 16.35 71,650 -0.13(-0.79%)
Mar 21, 2018 16.49 16.56 16.41 16.48 49,138 -0.05(-0.30%)
Mar 20, 2018 16.56 16.65 16.53 16.53 24,733 -0.08(-0.48%)
Mar 19, 2018 16.67 16.70 16.48 16.61 44,232 -0.11(-0.66%)
Mar 16, 2018 16.78 16.78 16.66 16.72 28,370 -0.28(-1.65%)
Mar 15, 2018 16.97 17.06 16.94 17.00 32,660 -0.01(-0.06%)
Mar 14, 2018 17.00 17.06 16.96 17.01 26,243 +0.02(+0.12%)
Mar 13, 2018 16.93 17.06 16.93 16.99 46,782 +0.04(+0.24%)
Mar 12, 2018 16.88 17.03 16.88 16.95 37,922 -0.02(-0.12%)
Mar 09, 2018 16.68 16.97 16.68 16.97 65,563 +0.21(+1.25%)
Mar 08, 2018 16.69 16.76 16.64 16.76 23,854 +0.13(+0.78%)
Mar 07, 2018 16.67 16.40 16.63 38,085 +0.22(+1.34%)
Mar 06, 2018 16.56 16.56 16.30 16.41 50,831 -0.06(-0.35%)
Mar 05, 2018 16.38 16.57 16.31 16.47 72,923 +0.08(+0.48%)
Mar 02, 2018 16.39 16.39 16.23 16.39 38,154 -0.03(-0.17%)
Mar 01, 2018 16.41 16.57 16.35 16.42 37,691 -0.05(-0.32%)
Feb 28, 2018 16.48 16.57 16.42 16.47 64,109 +0.07(+0.43%)
Feb 27, 2018 16.78 16.78 16.40 16.40 59,469 -0.42(-2.50%)
Feb 26, 2018 16.80 16.92 16.71 16.82 51,940 +0.05(+0.30%)
Feb 23, 2018 16.65 16.79 16.56 16.77 30,180 +0.18(+1.08%)
Feb 22, 2018 16.45 16.79 16.37 16.59 55,167 +0.16(+0.97%)
Feb 21, 2018 16.55 16.78 16.42 16.43 63,004 -0.13(-0.79%)
Feb 20, 2018 16.70 16.85 16.56 16.56 45,557 -0.20(-1.19%)
Feb 16, 2018 16.76 16.76 16.76 0 +0.21(+1.27%)
Feb 15, 2018 16.59 16.60 16.43 16.55 43,708 +0.07(+0.42%)
Feb 14, 2018 16.45 16.51 16.30 16.48 34,835 -0.08(-0.48%)
Feb 13, 2018 16.53 16.56 16.37 16.56 46,158 +0.10(+0.61%)
Feb 12, 2018 16.50 16.56 16.16 16.46 57,391 -0.03(-0.18%)
Feb 09, 2018 16.40 16.58 16.10 16.49 51,861 +0.24(+1.48%)
Feb 08, 2018 16.71 16.78 16.25 16.25 65,586 -0.60(-3.56%)
Feb 07, 2018 16.86 17.03 16.82 16.85 169,868 +0.07(+0.42%)
Feb 06, 2018 16.48 16.96 16.25 16.78 239,709 +0.05(+0.30%)
Feb 05, 2018 16.93 16.95 16.55 16.73 56,191 -0.17(-1.01%)
Feb 02, 2018 17.30 17.30 16.90 16.90 69,383 -0.45(-2.59%)
Feb 01, 2018 17.58 17.69 17.35 17.35 33,781 -0.25(-1.42%)
Jan 31, 2018 17.43 17.63 17.43 17.60 48,700 +0.18(+1.03%)
Jan 30, 2018 17.61 17.62 17.40 17.42 32,352 -0.10(-0.57%)
Jan 29, 2018 18.06 18.06 17.52 17.52 51,044 -0.57(-3.13%)
Jan 26, 2018 18.07 18.11 17.98 18.09 32,115 +0.05(+0.25%)
Jan 25, 2018 18.11 18.14 17.98 18.04 33,702 -0.05(-0.28%)
Jan 24, 2018 18.19 18.24 18.07 18.09 76,372 -0.12(-0.66%)
Jan 23, 2018 18.03 18.24 18.03 18.21 67,135 +0.21(+1.17%)
Jan 22, 2018 17.90 18.09 17.90 18.00 97,275 +0.04(+0.22%)
Jan 19, 2018 18.03 18.09 17.76 17.96 55,993 -0.14(-0.77%)
Jan 18, 2018 18.40 18.40 18.10 18.10 46,742 -0.26(-1.42%)
Jan 17, 2018 18.49 18.49 18.30 18.36 45,987 -0.09(-0.49%)
Jan 16, 2018 18.45 18.47 18.39 18.45 46,408 -0.05(-0.27%)
Jan 12, 2018 18.50 18.50 18.50 0 -0.09(-0.48%)
Jan 11, 2018 18.47 18.59 18.41 18.59 33,147 +0.07(+0.38%)
Jan 10, 2018 18.75 18.75 18.42 18.52 66,786 -0.28(-1.49%)
Jan 09, 2018 18.92 18.92 18.63 18.80 54,149 -0.18(-0.95%)
Jan 08, 2018 18.81 18.98 18.70 18.98 64,791 +0.00(+0.00%)
Jan 05, 2018 18.90 18.98 18.70 18.98 46,187 +0.09(+0.48%)
Jan 04, 2018 19.13 19.13 18.73 18.89 87,933 -0.29(-1.51%)
Jan 03, 2018 18.98 19.18 18.98 19.18 45,187 +0.06(+0.31%)
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.