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, 2020 11.39 11.39 10.15 10.15 80,423 -0.51(-4.78%)
Mar 30, 2020 10.65 10.78 9.540 10.66 46,397 +0.05(+0.47%)
Mar 27, 2020 9.720 10.73 9.340 10.61 135,200 +0.67(+6.74%)
Mar 26, 2020 8.820 9.960 8.770 9.940 168,583 +1.08(+12.19%)
Mar 25, 2020 7.270 10.40 7.270 8.860 154,519 +1.68(+23.40%)
Mar 24, 2020 6.900 7.420 6.834 7.180 74,896 +0.32(+4.66%)
Mar 23, 2020 7.530 7.530 6.600 6.860 73,951 -0.94(-12.05%)
Mar 20, 2020 7.510 8.500 7.510 7.800 143,900 +0.33(+4.42%)
Mar 19, 2020 7.390 7.900 6.829 7.470 103,483 -0.21(-2.73%)
Mar 18, 2020 9.600 9.690 7.249 7.680 87,596 -2.32(-23.20%)
Mar 17, 2020 9.800 10.24 9.260 10.00 87,157 +0.39(+4.06%)
Mar 16, 2020 11.64 12.17 9.600 9.610 129,436 -3.54(-26.92%)
Mar 13, 2020 14.38 14.38 12.65 13.15 118,200 -0.41(-3.02%)
Mar 12, 2020 14.04 14.27 13.26 13.56 92,298 -1.84(-11.95%)
Mar 11, 2020 16.04 16.30 15.28 15.40 86,840 -1.33(-7.95%)
Mar 10, 2020 17.63 17.63 16.13 16.73 119,383 -0.71(-4.07%)
Mar 09, 2020 18.21 18.21 16.76 17.44 72,841 -1.80(-9.36%)
Mar 06, 2020 19.00 19.25 18.75 19.24 48,100 -0.19(-0.98%)
Mar 05, 2020 19.78 19.78 19.23 19.43 92,192 -0.49(-2.46%)
Mar 04, 2020 19.58 19.92 19.45 19.92 67,012 +0.75(+3.91%)
Mar 03, 2020 19.26 19.80 19.13 19.17 63,922 +0.01(+0.05%)
Mar 02, 2020 18.60 19.22 18.24 19.16 106,952 +0.71(+3.85%)
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%)
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.