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 (%)
Apr 29, 2016 19.01 19.23 19.01 19.16 22,462 -0.04(-0.21%)
Apr 28, 2016 19.24 19.35 19.19 19.20 24,608 +0.02(+0.10%)
Apr 27, 2016 19.25 19.25 19.11 19.18 45,893 -0.01(-0.05%)
Apr 26, 2016 19.21 19.29 19.16 19.19 16,476 +0.11(+0.58%)
Apr 25, 2016 18.85 19.09 18.85 19.08 17,956 +0.09(+0.47%)
Apr 22, 2016 18.81 19.15 18.81 18.99 25,126 +0.08(+0.42%)
Apr 21, 2016 19.11 19.22 18.87 18.91 25,020 -0.26(-1.35%)
Apr 20, 2016 19.41 19.41 19.15 19.17 28,392 -0.20(-1.03%)
Apr 19, 2016 19.31 19.38 19.29 19.37 16,347 +0.10(+0.52%)
Apr 18, 2016 19.25 19.27 19.19 19.27 54,563 +0.07(+0.36%)
Apr 15, 2016 19.15 19.24 19.14 19.20 30,347 +0.09(+0.47%)
Apr 14, 2016 19.20 19.20 19.10 19.11 17,698 -0.12(-0.62%)
Apr 13, 2016 19.26 19.31 19.21 19.23 52,836 -0.03(-0.16%)
Apr 12, 2016 19.20 19.27 19.20 19.26 29,507 +0.06(+0.31%)
Apr 11, 2016 19.25 19.28 19.19 19.20 11,807 +0.06(+0.31%)
Apr 08, 2016 19.28 19.31 19.12 19.14 71,844 -0.06(-0.31%)
Apr 07, 2016 19.28 19.28 19.11 19.20 12,552 -0.08(-0.41%)
Apr 06, 2016 19.20 19.32 19.18 19.28 11,390 +0.02(+0.10%)
Apr 05, 2016 19.30 19.30 19.18 19.26 9,138 -0.05(-0.26%)
Apr 04, 2016 19.32 19.35 19.28 19.31 6,125 -0.02(-0.10%)
Apr 01, 2016 19.30 19.39 19.25 19.33 36,616 +0.03(+0.17%)
Mar 31, 2016 19.15 19.59 19.09 19.30 37,412 +0.15(+0.77%)
Mar 30, 2016 19.19 19.19 19.00 19.15 35,853 +0.15(+0.79%)
Mar 29, 2016 18.71 19.02 18.71 19.00 62,550 +0.22(+1.17%)
Mar 28, 2016 18.53 18.79 18.53 18.78 14,581 +0.19(+1.04%)
Mar 24, 2016 18.57 18.59 18.59 18.59 30,700 -0.08(-0.45%)
Mar 23, 2016 18.68 18.70 18.64 18.67 9,326 -0.05(-0.27%)
Mar 22, 2016 18.75 18.77 18.63 18.72 5,361 -0.02(-0.11%)
Mar 21, 2016 18.81 18.90 18.70 18.74 18,403 -0.12(-0.64%)
Mar 18, 2016 18.81 19.05 18.81 18.86 25,531 -0.03(-0.16%)
Mar 17, 2016 18.71 18.89 18.71 18.89 44,945 -0.06(-0.32%)
Mar 16, 2016 18.76 18.98 18.71 18.95 34,805 +0.23(+1.23%)
Mar 15, 2016 18.73 18.80 18.72 18.72 20,911 -0.05(-0.27%)
Mar 14, 2016 18.78 18.90 18.71 18.77 18,887 +0.06(+0.32%)
Mar 11, 2016 18.66 18.71 18.41 18.71 23,288 +0.33(+1.80%)
Mar 10, 2016 18.41 18.60 18.30 18.38 23,912 -0.07(-0.38%)
Mar 09, 2016 18.45 18.46 18.35 18.45 25,621 +0.16(+0.87%)
Mar 08, 2016 18.50 18.50 18.29 18.29 29,209 -0.16(-0.87%)
Mar 07, 2016 18.26 18.50 18.23 18.45 9,172 +0.09(+0.49%)
Mar 04, 2016 18.31 18.36 18.18 18.36 17,327 +0.08(+0.44%)
Mar 03, 2016 18.07 18.28 18.04 18.28 16,934 +0.23(+1.27%)
Mar 02, 2016 17.95 18.07 17.94 18.05 43,955 +0.09(+0.49%)
Mar 01, 2016 17.67 17.98 17.67 17.96 23,523 +0.39(+2.23%)
Feb 29, 2016 17.41 17.65 17.41 17.57 32,674 +0.05(+0.29%)
Feb 26, 2016 17.48 17.55 17.42 17.52 13,264 +0.07(+0.40%)
Feb 25, 2016 17.20 17.49 17.20 17.45 23,489 +0.36(+2.11%)
Feb 24, 2016 17.02 17.12 16.86 17.09 21,787 +0.00(+0.00%)
Feb 23, 2016 17.24 17.31 17.09 17.09 29,151 -0.02(-0.10%)
Feb 22, 2016 16.94 17.16 16.94 17.11 12,874 +0.23(+1.34%)
Feb 19, 2016 16.65 16.91 16.65 16.88 10,643 +0.09(+0.54%)
Feb 18, 2016 16.52 16.81 16.52 16.79 18,028 +0.23(+1.39%)
Feb 17, 2016 16.37 16.74 16.31 16.56 29,934 +0.20(+1.22%)
Feb 16, 2016 16.26 16.38 16.13 16.36 33,324 +0.25(+1.55%)
Feb 12, 2016 16.17 16.11 16.11 16.11 17,800 +0.12(+0.75%)
Feb 11, 2016 16.07 16.07 15.88 15.99 37,125 -0.32(-1.96%)
Feb 10, 2016 16.64 16.64 16.31 16.31 49,637 -0.06(-0.37%)
Feb 09, 2016 16.51 16.63 16.02 16.37 60,573 -0.40(-2.39%)
Feb 08, 2016 17.15 17.15 16.56 16.77 21,056 -0.50(-2.90%)
Feb 05, 2016 17.55 17.59 17.19 17.27 34,289 -0.39(-2.21%)
Feb 04, 2016 17.57 17.68 17.57 17.66 9,978 +0.03(+0.17%)
Feb 03, 2016 17.55 17.63 17.38 17.63 15,281 +0.18(+1.03%)
Feb 02, 2016 17.41 17.50 17.37 17.45 15,824 -0.22(-1.25%)
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.