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 (%)
Oct 30, 2015 19.30 19.33 19.23 19.27 8,682 +0.00(+0.00%)
Oct 29, 2015 19.17 19.32 19.17 19.27 6,394 +0.07(+0.37%)
Oct 28, 2015 19.35 19.36 19.07 19.20 11,160 -0.08(-0.41%)
Oct 27, 2015 19.36 19.36 19.23 19.28 6,608 -0.08(-0.43%)
Oct 26, 2015 19.50 19.50 19.32 19.36 15,197 -0.04(-0.20%)
Oct 23, 2015 19.51 19.56 19.36 19.40 9,365 -0.10(-0.52%)
Oct 22, 2015 19.40 19.58 19.40 19.50 13,174 +0.18(+0.93%)
Oct 21, 2015 19.26 19.33 19.23 19.32 10,129 +0.11(+0.57%)
Oct 20, 2015 19.21 19.28 19.15 19.21 5,911 +0.06(+0.31%)
Oct 19, 2015 18.97 19.20 18.97 19.15 2,789 +0.11(+0.58%)
Oct 16, 2015 18.88 19.04 18.86 19.04 7,230 +0.11(+0.58%)
Oct 15, 2015 18.79 18.95 18.75 18.93 9,840 +0.06(+0.33%)
Oct 14, 2015 18.92 19.34 18.70 18.87 40,474 +0.08(+0.41%)
Oct 13, 2015 18.79 18.92 18.76 18.79 9,744 -0.12(-0.63%)
Oct 12, 2015 18.81 18.99 18.77 18.91 12,655 +0.20(+1.07%)
Oct 09, 2015 18.66 18.81 18.59 18.71 27,703 +0.08(+0.43%)
Oct 08, 2015 18.45 18.68 18.43 18.63 7,448 +0.22(+1.20%)
Oct 07, 2015 18.36 18.48 18.25 18.41 19,003 +0.11(+0.60%)
Oct 06, 2015 18.28 18.34 18.17 18.30 20,139 -0.02(-0.11%)
Oct 05, 2015 18.07 18.34 18.07 18.32 15,556 +0.27(+1.50%)
Oct 02, 2015 17.92 18.20 17.74 18.05 15,392 +0.01(+0.07%)
Oct 01, 2015 18.19 18.19 17.82 18.04 36,087 -0.02(-0.13%)
Sep 30, 2015 18.16 18.21 17.90 18.06 17,848 +0.10(+0.56%)
Sep 29, 2015 17.79 18.03 17.79 17.96 19,989 +0.12(+0.67%)
Sep 28, 2015 17.95 17.95 17.67 17.84 14,227 -0.20(-1.11%)
Sep 25, 2015 18.03 18.13 17.92 18.04 7,450 +0.04(+0.22%)
Sep 24, 2015 18.04 18.05 17.87 18.00 4,497 -0.12(-0.66%)
Sep 23, 2015 18.00 18.12 17.99 18.12 7,190 +0.11(+0.61%)
Sep 22, 2015 18.07 18.07 17.95 18.01 11,753 -0.12(-0.66%)
Sep 21, 2015 18.17 18.21 18.13 18.13 8,855 +0.07(+0.39%)
Sep 18, 2015 18.04 18.20 18.01 18.06 15,106 +0.05(+0.28%)
Sep 17, 2015 17.66 18.16 17.66 18.01 22,036 +0.26(+1.46%)
Sep 16, 2015 17.52 17.81 17.52 17.75 27,770 -0.10(-0.56%)
Sep 15, 2015 17.64 17.90 17.59 17.85 3,888 +0.16(+0.90%)
Sep 14, 2015 17.74 17.77 17.69 17.69 5,859 -0.05(-0.28%)
Sep 11, 2015 17.70 17.81 17.66 17.74 23,665 +0.00(+0.00%)
Sep 10, 2015 17.50 17.75 17.50 17.74 34,453 +0.21(+1.20%)
Sep 09, 2015 17.82 17.82 17.53 17.53 25,105 -0.26(-1.44%)
Sep 08, 2015 17.64 17.79 17.61 17.79 14,665 +0.26(+1.46%)
Sep 04, 2015 17.75 17.53 17.53 17.53 22,600 -0.23(-1.30%)
Sep 03, 2015 17.95 17.95 17.74 17.76 13,364 -0.04(-0.22%)
Sep 02, 2015 17.90 17.95 17.76 17.80 14,583 +0.04(+0.23%)
Sep 01, 2015 17.80 17.84 17.63 17.76 29,100 -0.24(-1.33%)
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%)
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.