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 (%)
Sep 30, 2016 21.85 21.93 21.63 21.75 41,993 +0.01(+0.05%)
Sep 29, 2016 21.97 21.97 21.66 21.74 19,716 -0.17(-0.78%)
Sep 28, 2016 21.73 21.91 21.73 21.91 25,157 +0.20(+0.91%)
Sep 27, 2016 21.99 21.99 21.71 21.71 12,304 -0.18(-0.81%)
Sep 26, 2016 21.74 21.92 21.73 21.89 17,861 +0.04(+0.18%)
Sep 23, 2016 21.75 21.89 21.64 21.85 15,274 +0.16(+0.74%)
Sep 22, 2016 21.49 21.75 21.42 21.69 29,375 +0.29(+1.36%)
Sep 21, 2016 21.16 21.40 20.93 21.40 30,779 +0.24(+1.13%)
Sep 20, 2016 21.02 21.18 21.02 21.16 11,680 -0.16(-0.75%)
Sep 19, 2016 21.30 21.36 21.24 21.32 37,629 +0.14(+0.66%)
Sep 16, 2016 21.29 21.29 21.02 21.18 33,203 +0.03(+0.14%)
Sep 15, 2016 21.12 21.25 21.08 21.15 31,858 +0.03(+0.14%)
Sep 14, 2016 21.14 21.30 21.01 21.12 43,813 +0.00(+0.00%)
Sep 13, 2016 21.65 21.65 21.05 21.12 24,637 -0.55(-2.54%)
Sep 12, 2016 21.50 21.69 21.38 21.67 34,771 +0.18(+0.84%)
Sep 09, 2016 22.30 22.30 21.47 21.49 73,931 -0.88(-3.93%)
Sep 08, 2016 22.54 22.54 22.29 22.37 31,796 -0.17(-0.75%)
Sep 07, 2016 22.48 22.63 22.38 22.54 31,266 +0.15(+0.67%)
Sep 06, 2016 22.26 22.44 22.20 22.39 23,633 +0.22(+0.98%)
Sep 02, 2016 22.00 22.17 22.17 22.17 62,800 +0.11(+0.51%)
Sep 01, 2016 22.12 22.12 21.95 22.06 33,724 -0.02(-0.08%)
Aug 31, 2016 22.12 22.12 21.96 22.08 42,975 +0.06(+0.26%)
Aug 30, 2016 22.00 22.10 21.90 22.02 62,306 -0.03(-0.14%)
Aug 29, 2016 21.91 22.17 21.91 22.05 119,312 +0.08(+0.37%)
Aug 26, 2016 22.26 22.32 21.87 21.97 45,618 -0.23(-1.04%)
Aug 25, 2016 22.15 22.25 22.06 22.20 66,890 +0.12(+0.54%)
Aug 24, 2016 22.30 22.30 22.00 22.08 36,813 -0.09(-0.41%)
Aug 23, 2016 22.22 22.28 22.17 22.17 32,598 +0.07(+0.32%)
Aug 22, 2016 22.12 22.12 21.98 22.10 34,539 +0.08(+0.36%)
Aug 19, 2016 22.18 22.18 21.91 22.02 24,988 -0.09(-0.43%)
Aug 18, 2016 22.20 22.20 22.05 22.11 41,597 -0.04(-0.16%)
Aug 17, 2016 22.15 22.15 21.92 22.15 44,313 +0.06(+0.27%)
Aug 16, 2016 22.38 22.38 22.02 22.09 73,769 -0.18(-0.81%)
Aug 15, 2016 22.21 22.40 22.21 22.27 40,208 -0.00(-0.02%)
Aug 12, 2016 22.23 22.40 22.21 22.27 29,993 +0.05(+0.25%)
Aug 11, 2016 22.60 22.60 22.16 22.22 46,040 -0.23(-1.02%)
Aug 10, 2016 22.69 22.76 22.38 22.45 47,556 -0.05(-0.22%)
Aug 09, 2016 22.40 22.51 22.25 22.50 67,376 +0.21(+0.94%)
Aug 08, 2016 22.39 22.39 22.26 22.29 55,001 +0.04(+0.18%)
Aug 05, 2016 22.20 22.28 22.09 22.25 48,698 +0.13(+0.58%)
Aug 04, 2016 22.40 22.40 22.12 22.12 28,824 -0.13(-0.58%)
Aug 03, 2016 22.40 22.40 22.16 22.25 29,615 -0.12(-0.54%)
Aug 02, 2016 22.67 22.70 22.27 22.37 36,099 -0.23(-1.02%)
Aug 01, 2016 22.75 22.75 22.54 22.60 32,595 +0.00(+0.00%)
Jul 29, 2016 22.40 22.66 22.39 22.60 42,840 +0.24(+1.07%)
Jul 28, 2016 22.18 22.36 22.12 22.36 18,167 +0.27(+1.22%)
Jul 27, 2016 22.37 22.37 22.01 22.09 15,132 -0.21(-0.94%)
Jul 26, 2016 22.33 22.35 22.25 22.30 14,212 +0.03(+0.13%)
Jul 25, 2016 22.44 22.44 22.14 22.27 17,278 -0.17(-0.76%)
Jul 22, 2016 22.23 22.48 22.20 22.44 21,623 +0.29(+1.31%)
Jul 21, 2016 22.24 22.24 21.98 22.15 33,748 +0.04(+0.18%)
Jul 20, 2016 22.18 22.18 22.07 22.11 20,945 +0.04(+0.18%)
Jul 19, 2016 21.99 22.14 21.90 22.07 9,320 +0.15(+0.68%)
Jul 18, 2016 22.09 22.09 21.87 21.92 13,005 -0.03(-0.14%)
Jul 15, 2016 22.05 22.05 21.75 21.95 16,237 -0.03(-0.14%)
Jul 14, 2016 22.15 22.15 21.91 21.98 23,732 -0.08(-0.36%)
Jul 13, 2016 22.10 22.10 21.98 22.06 36,571 +0.04(+0.18%)
Jul 12, 2016 22.08 22.08 21.95 22.02 38,319 +0.09(+0.39%)
Jul 11, 2016 21.97 21.98 21.79 21.93 19,890 +0.04(+0.21%)
Jul 08, 2016 21.68 21.89 21.48 21.89 16,114 +0.41(+1.91%)
Jul 07, 2016 21.77 21.77 21.39 21.48 14,604 -0.22(-1.01%)
Jul 06, 2016 21.75 21.75 21.54 21.70 27,209 -0.01(-0.05%)
Jul 05, 2016 21.35 21.72 21.35 21.71 16,050 +0.19(+0.88%)
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.