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, 2018 19.09 19.09 19.09 0 +0.08(+0.42%)
Aug 30, 2018 19.03 19.10 19.00 19.01 19,357 -0.06(-0.31%)
Aug 29, 2018 18.99 19.07 18.94 19.07 16,389 +0.13(+0.69%)
Aug 28, 2018 18.80 18.96 18.80 18.94 45,168 +0.05(+0.29%)
Aug 27, 2018 18.93 18.93 18.82 18.89 6,053 -0.04(-0.24%)
Aug 24, 2018 18.80 18.93 18.80 18.93 12,000 +0.13(+0.69%)
Aug 23, 2018 18.90 18.90 18.75 18.80 25,623 +0.01(+0.05%)
Aug 22, 2018 18.81 18.82 18.71 18.79 28,239 -0.06(-0.32%)
Aug 21, 2018 18.90 18.92 18.78 18.85 16,785 -0.05(-0.26%)
Aug 20, 2018 19.01 19.10 18.90 18.90 28,273 -0.10(-0.53%)
Aug 17, 2018 18.75 19.00 18.75 19.00 18,400 +0.21(+1.12%)
Aug 16, 2018 18.55 18.80 18.55 18.79 21,012 +0.20(+1.08%)
Aug 15, 2018 18.39 18.59 18.39 18.59 29,522 +0.17(+0.92%)
Aug 14, 2018 18.33 18.42 18.27 18.42 9,628 +0.17(+0.93%)
Aug 13, 2018 18.32 18.32 18.19 18.25 19,918 -0.02(-0.11%)
Aug 10, 2018 18.40 18.40 18.22 18.27 16,500 -0.04(-0.22%)
Aug 09, 2018 18.32 18.41 18.29 18.31 20,188 +0.03(+0.16%)
Aug 08, 2018 18.42 18.42 18.28 18.28 17,162 -0.14(-0.76%)
Aug 07, 2018 18.59 18.59 18.38 18.42 15,950 -0.07(-0.38%)
Aug 06, 2018 18.58 18.63 18.46 18.49 30,306 -0.02(-0.11%)
Aug 03, 2018 18.42 18.57 18.39 18.51 24,900 +0.17(+0.93%)
Aug 02, 2018 18.40 18.50 18.34 18.34 23,793 -0.16(-0.86%)
Aug 01, 2018 18.50 18.61 18.38 18.50 35,377 -0.01(-0.05%)
Jul 31, 2018 18.30 18.57 18.30 18.51 21,001 +0.29(+1.59%)
Jul 30, 2018 18.12 18.26 18.05 18.22 29,450 +0.06(+0.33%)
Jul 27, 2018 18.41 18.42 18.16 18.16 18,000 -0.25(-1.36%)
Jul 26, 2018 18.42 18.54 18.41 18.41 8,485 -0.04(-0.22%)
Jul 25, 2018 18.25 18.51 18.25 18.45 39,746 +0.24(+1.32%)
Jul 24, 2018 18.30 18.30 18.10 18.21 22,424 +0.01(+0.05%)
Jul 23, 2018 18.25 18.27 18.11 18.20 34,912 -0.07(-0.38%)
Jul 20, 2018 18.37 18.39 18.26 18.27 18,501 -0.18(-0.98%)
Jul 19, 2018 18.26 18.55 18.23 18.45 32,894 +0.15(+0.82%)
Jul 18, 2018 18.42 18.46 18.23 18.30 52,367 +0.00(+0.00%)
Jul 17, 2018 18.29 18.45 18.11 18.30 80,468 +0.09(+0.49%)
Jul 16, 2018 18.36 18.36 18.21 18.21 32,291 -0.20(-1.09%)
Jul 13, 2018 18.31 18.43 18.31 18.41 40,143 +0.14(+0.77%)
Jul 12, 2018 18.27 18.38 18.24 18.27 22,488 +0.01(+0.05%)
Jul 11, 2018 18.26 18.45 18.26 18.26 14,466 -0.06(-0.33%)
Jul 10, 2018 18.32 18.49 18.31 18.32 32,670 +0.10(+0.55%)
Jul 09, 2018 18.53 18.53 18.22 18.22 32,577 -0.18(-0.98%)
Jul 06, 2018 18.40 18.91 18.40 18.40 61,568 +0.05(+0.27%)
Jul 05, 2018 18.15 18.43 18.15 18.35 40,746 +0.20(+1.10%)
Jul 03, 2018 18.15 18.15 18.15 0 +0.21(+1.17%)
Jul 02, 2018 18.28 18.28 17.94 17.94 38,492 -0.35(-1.91%)
Jun 29, 2018 18.03 18.29 31,144 +0.10(+0.55%)
Jun 28, 2018 18.05 18.19 17.96 18.19 31,612 +0.20(+1.11%)
Jun 27, 2018 18.16 18.29 17.98 17.99 28,083 -0.10(-0.55%)
Jun 26, 2018 18.01 18.19 18.01 18.09 40,295 +0.05(+0.28%)
Jun 25, 2018 18.05 18.19 17.96 18.04 40,827 -0.10(-0.55%)
Jun 22, 2018 18.05 18.18 18.05 18.14 21,675 +0.06(+0.33%)
Jun 21, 2018 17.87 18.08 17.87 18.08 36,437 +0.11(+0.61%)
Jun 20, 2018 17.88 17.97 17.77 17.97 26,374 -0.05(-0.28%)
Jun 19, 2018 18.08 18.08 17.97 18.02 32,325 -0.01(-0.07%)
Jun 18, 2018 18.03 18.09 18.01 18.03 19,644 -0.07(-0.37%)
Jun 15, 2018 18.15 18.08 18.10 30,370 +0.02(+0.11%)
Jun 14, 2018 17.85 18.09 17.85 18.08 17,063 +0.29(+1.63%)
Jun 13, 2018 18.28 18.28 17.78 17.79 28,657 -0.36(-1.98%)
Jun 12, 2018 18.10 18.19 18.04 18.15 30,543 +0.03(+0.17%)
Jun 11, 2018 18.07 18.14 18.04 18.12 21,894 +0.01(+0.06%)
Jun 08, 2018 18.01 18.12 18.00 18.11 20,618 +0.10(+0.56%)
Jun 07, 2018 17.93 18.04 17.93 18.01 29,746 +0.07(+0.39%)
Jun 06, 2018 17.84 17.94 30,927 +0.02(+0.11%)
Jun 05, 2018 17.95 17.99 17.90 17.92 23,798 -0.03(-0.17%)
Jun 04, 2018 17.83 17.95 17.81 17.95 24,109 +0.15(+0.87%)
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.