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 (%)
Aug 31, 2015 18.23 18.23 17.99 18.00 19,781 -0.30(-1.64%)
Aug 28, 2015 18.15 18.30 18.15 18.30 13,271 -0.00(-0.00%)
Aug 27, 2015 18.00 18.43 18.00 18.30 34,552 +0.30(+1.67%)
Aug 26, 2015 17.93 18.04 17.69 18.00 36,702 +0.27(+1.52%)
Aug 25, 2015 18.28 18.28 17.73 17.73 27,276 -0.36(-1.99%)
Aug 24, 2015 18.53 18.53 17.96 18.09 62,017 -0.87(-4.59%)
Aug 21, 2015 19.17 19.19 18.96 18.96 3,947 -0.35(-1.81%)
Aug 20, 2015 19.28 19.40 19.28 19.31 13,379 -0.10(-0.52%)
Aug 19, 2015 19.45 19.48 19.29 19.41 12,227 -0.11(-0.56%)
Aug 18, 2015 19.47 19.52 19.44 19.52 7,345 +0.03(+0.15%)
Aug 17, 2015 19.38 19.52 19.38 19.49 12,576 +0.04(+0.21%)
Aug 14, 2015 19.42 19.45 19.36 19.45 5,109 +0.07(+0.35%)
Aug 13, 2015 19.30 19.43 19.25 19.38 4,677 +0.08(+0.43%)
Aug 12, 2015 19.30 19.37 19.20 19.30 13,547 -0.05(-0.26%)
Aug 11, 2015 19.28 19.43 19.24 19.35 27,113 +0.06(+0.31%)
Aug 10, 2015 19.31 19.35 19.15 19.29 32,720 -0.08(-0.41%)
Aug 07, 2015 19.13 19.37 19.13 19.37 8,798 +0.06(+0.31%)
Aug 06, 2015 19.18 19.32 19.03 19.31 35,404 +0.04(+0.21%)
Aug 05, 2015 19.40 19.47 19.26 19.27 13,455 -0.13(-0.67%)
Aug 04, 2015 19.47 19.56 19.37 19.40 15,589 +0.01(+0.05%)
Aug 03, 2015 19.31 19.42 19.31 19.39 4,432 +0.02(+0.10%)
Jul 31, 2015 19.39 19.42 19.34 19.37 9,038 +0.19(+0.99%)
Jul 30, 2015 19.24 19.29 19.14 19.18 10,648 -0.11(-0.57%)
Jul 29, 2015 19.18 19.32 19.12 19.29 15,023 +0.02(+0.08%)
Jul 28, 2015 19.28 19.36 19.17 19.27 15,762 +0.03(+0.16%)
Jul 27, 2015 19.19 19.28 19.19 19.24 26,305 -0.05(-0.24%)
Jul 24, 2015 19.27 19.32 19.25 19.29 8,242 -0.04(-0.21%)
Jul 23, 2015 19.40 19.40 19.22 19.33 26,479 -0.07(-0.36%)
Jul 22, 2015 19.40 19.42 19.38 19.40 8,471 +0.07(+0.36%)
Jul 21, 2015 19.39 19.40 19.31 19.33 11,007 -0.04(-0.21%)
Jul 20, 2015 19.30 19.44 19.22 19.37 34,468 -0.01(-0.05%)
Jul 17, 2015 19.29 19.39 19.23 19.38 60,604 +0.05(+0.24%)
Jul 16, 2015 19.21 19.33 19.17 19.33 14,798 +0.26(+1.39%)
Jul 15, 2015 19.18 19.23 19.03 19.07 50,994 -0.04(-0.21%)
Jul 14, 2015 19.02 19.13 18.99 19.11 19,765 +0.04(+0.21%)
Jul 13, 2015 19.21 19.23 19.00 19.07 25,813 +0.03(+0.16%)
Jul 10, 2015 18.87 19.09 18.87 19.04 8,765 +0.13(+0.69%)
Jul 09, 2015 19.15 19.15 18.91 18.91 13,949 -0.05(-0.26%)
Jul 08, 2015 19.01 19.02 18.93 18.96 29,911 -0.10(-0.52%)
Jul 07, 2015 18.99 19.23 18.96 19.06 66,453 +0.16(+0.85%)
Jul 06, 2015 18.91 18.94 18.73 18.90 9,084 +0.05(+0.27%)
Jul 02, 2015 18.98 18.85 18.85 18.85 15,000 +0.01(+0.05%)
Jul 01, 2015 18.80 18.84 18.52 18.84 62,683 +0.30(+1.62%)
Jun 30, 2015 18.58 18.65 18.44 18.54 21,339 +0.07(+0.38%)
Jun 29, 2015 18.62 18.82 18.44 18.47 22,882 -0.28(-1.49%)
Jun 26, 2015 18.86 18.86 18.66 18.75 52,438 -0.07(-0.37%)
Jun 25, 2015 19.00 19.00 18.81 18.82 41,351 -0.19(-1.00%)
Jun 24, 2015 19.06 19.15 19.01 19.01 16,727 -0.10(-0.52%)
Jun 23, 2015 19.27 19.27 19.05 19.11 15,172 -0.14(-0.73%)
Jun 22, 2015 19.41 19.45 19.25 19.25 7,079 -0.18(-0.93%)
Jun 19, 2015 19.52 19.52 19.37 19.43 9,468 -0.08(-0.41%)
Jun 18, 2015 19.13 19.57 19.13 19.51 53,489 +0.26(+1.37%)
Jun 17, 2015 19.14 19.25 19.06 19.25 43,084 -0.12(-0.64%)
Jun 16, 2015 19.21 19.44 19.15 19.37 20,595 +0.06(+0.31%)
Jun 15, 2015 19.33 19.43 19.27 19.31 9,179 -0.12(-0.62%)
Jun 12, 2015 19.39 19.47 19.36 19.43 7,680 -0.03(-0.15%)
Jun 11, 2015 19.36 19.49 19.36 19.46 9,217 +0.08(+0.41%)
Jun 10, 2015 19.25 19.45 19.17 19.38 14,076 +0.17(+0.88%)
Jun 09, 2015 19.35 19.35 19.17 19.21 44,012 -0.18(-0.93%)
Jun 08, 2015 19.32 19.44 19.30 19.39 36,307 -0.00(-0.00%)
Jun 05, 2015 19.59 19.59 19.25 19.39 48,514 -0.30(-1.52%)
Jun 04, 2015 19.67 19.74 19.65 19.69 14,058 -0.05(-0.26%)
Jun 03, 2015 19.86 19.86 19.68 19.74 28,205 -0.18(-0.90%)
Jun 02, 2015 19.98 19.99 19.91 19.92 8,439 -0.15(-0.75%)
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.