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 30, 2019 19.56 19.69 19.56 19.60 11,300 -0.06(-0.31%)
Aug 29, 2019 19.58 19.66 19.47 19.66 12,247 +0.17(+0.87%)
Aug 28, 2019 19.50 19.54 19.40 19.49 20,770 +0.13(+0.67%)
Aug 27, 2019 19.54 19.71 19.36 19.36 22,956 -0.21(-1.07%)
Aug 26, 2019 19.32 19.57 19.31 19.57 32,012 +0.41(+2.14%)
Aug 23, 2019 19.59 19.70 19.16 19.16 22,800 -0.41(-2.10%)
Aug 22, 2019 19.48 19.57 19.43 19.57 10,779 -0.01(-0.05%)
Aug 21, 2019 19.48 19.61 19.43 19.58 39,493 +0.15(+0.77%)
Aug 20, 2019 19.79 19.79 19.43 19.43 21,983 -0.22(-1.12%)
Aug 19, 2019 19.57 19.67 19.51 19.65 30,867 +0.16(+0.82%)
Aug 16, 2019 19.33 19.51 19.32 19.49 11,500 +0.20(+1.04%)
Aug 15, 2019 19.22 19.29 19.12 19.29 16,917 +0.14(+0.73%)
Aug 14, 2019 19.21 19.43 19.04 19.15 10,938 -0.34(-1.74%)
Aug 13, 2019 19.26 19.49 19.25 19.49 23,095 +0.11(+0.57%)
Aug 12, 2019 19.47 19.47 19.21 19.38 10,611 -0.03(-0.15%)
Aug 09, 2019 19.36 19.55 19.35 19.41 23,300 -0.11(-0.56%)
Aug 08, 2019 19.14 19.52 19.14 19.52 31,137 +0.36(+1.88%)
Aug 07, 2019 19.00 19.31 18.82 19.16 24,561 +0.00(+0.00%)
Aug 06, 2019 18.87 19.23 18.75 19.16 24,243 +0.28(+1.48%)
Aug 05, 2019 18.96 18.99 18.62 18.88 71,271 -0.14(-0.74%)
Aug 02, 2019 19.10 19.15 19.00 19.02 19,400 -0.07(-0.37%)
Aug 01, 2019 19.10 19.15 18.88 19.09 33,696 +0.05(+0.26%)
Jul 31, 2019 19.16 19.23 19.01 19.04 106,821 +0.03(+0.16%)
Jul 30, 2019 18.83 19.09 18.83 19.01 21,237 +0.09(+0.48%)
Jul 29, 2019 18.80 18.94 18.77 18.92 28,596 +0.14(+0.75%)
Jul 26, 2019 18.80 18.80 18.62 18.78 17,400 +0.03(+0.16%)
Jul 25, 2019 18.76 18.82 18.69 18.75 10,369 -0.05(-0.27%)
Jul 24, 2019 18.84 18.84 18.71 18.80 21,244 +0.03(+0.16%)
Jul 23, 2019 18.59 18.79 18.46 18.77 47,689 +0.29(+1.57%)
Jul 22, 2019 18.34 18.54 18.34 18.48 48,358 -0.01(-0.05%)
Jul 19, 2019 18.72 18.74 18.45 18.49 21,000 -0.23(-1.23%)
Jul 18, 2019 18.80 18.80 18.62 18.72 10,402 -0.08(-0.43%)
Jul 17, 2019 18.86 18.86 18.62 18.80 17,603 +0.06(+0.32%)
Jul 16, 2019 18.83 18.87 18.70 18.74 17,739 -0.14(-0.74%)
Jul 15, 2019 18.75 18.93 18.72 18.88 24,957 +0.13(+0.69%)
Jul 12, 2019 18.73 18.85 18.72 18.75 10,000 -0.16(-0.85%)
Jul 11, 2019 19.16 19.16 18.84 18.91 20,784 -0.22(-1.15%)
Jul 10, 2019 18.95 19.15 18.95 19.13 17,820 +0.08(+0.42%)
Jul 09, 2019 18.66 19.06 18.66 19.05 27,884 +0.27(+1.44%)
Jul 08, 2019 18.91 18.91 18.78 18.78 13,764 -0.01(-0.05%)
Jul 05, 2019 18.75 18.97 18.72 18.79 15,300 -0.31(-1.62%)
Jul 03, 2019 18.73 19.18 18.71 19.10 32,900 +0.46(+2.47%)
Jul 02, 2019 18.44 18.65 18.44 18.64 24,513 +0.33(+1.80%)
Jul 01, 2019 18.46 18.46 18.21 18.31 16,984 -0.02(-0.11%)
Jun 28, 2019 18.44 18.44 18.24 18.33 26,400 +0.06(+0.33%)
Jun 27, 2019 18.15 18.27 18.06 18.27 15,092 +0.20(+1.11%)
Jun 26, 2019 18.54 18.54 17.91 18.07 54,680 -0.35(-1.90%)
Jun 25, 2019 18.64 18.78 18.42 18.42 16,210 -0.31(-1.66%)
Jun 24, 2019 18.85 18.85 18.70 18.73 23,996 -0.12(-0.64%)
Jun 21, 2019 18.97 18.97 18.77 18.85 17,400 -0.23(-1.21%)
Jun 20, 2019 18.98 19.08 18.98 19.08 22,763 -0.12(-0.63%)
Jun 19, 2019 19.15 19.20 18.97 19.20 20,124 +0.05(+0.26%)
Jun 18, 2019 19.17 19.25 19.11 19.15 29,863 +0.04(+0.21%)
Jun 17, 2019 18.85 19.15 18.85 19.11 18,955 +0.07(+0.37%)
Jun 14, 2019 19.04 19.10 19.02 19.04 12,600 +0.05(+0.26%)
Jun 13, 2019 18.96 19.04 18.86 18.99 10,880 +0.13(+0.69%)
Jun 12, 2019 18.78 18.96 18.78 18.86 12,543 +0.06(+0.32%)
Jun 11, 2019 18.94 18.94 18.57 18.80 36,746 -0.14(-0.74%)
Jun 10, 2019 19.02 19.02 18.85 18.94 17,912 -0.10(-0.53%)
Jun 07, 2019 18.93 19.04 18.83 19.04 17,700 +0.26(+1.38%)
Jun 06, 2019 18.80 18.82 18.65 18.78 28,248 -0.02(-0.11%)
Jun 05, 2019 18.51 18.80 18.50 18.80 12,329 +0.25(+1.35%)
Jun 04, 2019 18.60 18.60 18.27 18.55 18,521 +0.11(+0.60%)
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.