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 (%)
Jun 30, 2020 11.46 11.79 11.46 11.66 38,494 +0.11(+0.95%)
Jun 29, 2020 11.46 11.70 11.40 11.55 21,658 +0.14(+1.23%)
Jun 26, 2020 11.55 11.64 11.41 11.41 25,100 -0.25(-2.14%)
Jun 25, 2020 11.36 11.72 11.36 11.66 47,945 +0.08(+0.69%)
Jun 24, 2020 11.85 11.86 11.37 11.58 142,529 -0.46(-3.82%)
Jun 23, 2020 12.14 12.29 11.90 12.04 42,073 +0.02(+0.17%)
Jun 22, 2020 12.17 12.26 11.88 12.02 115,155 -0.39(-3.14%)
Jun 19, 2020 12.66 12.95 12.32 12.41 84,100 -0.24(-1.90%)
Jun 18, 2020 12.65 12.76 12.54 12.65 72,001 -0.11(-0.86%)
Jun 17, 2020 12.74 12.96 12.56 12.76 36,250 +0.20(+1.59%)
Jun 16, 2020 12.74 12.90 12.53 12.56 87,371 +0.39(+3.20%)
Jun 15, 2020 11.59 12.49 11.49 12.17 53,142 +0.11(+0.91%)
Jun 12, 2020 12.23 12.35 11.89 12.06 77,500 +0.17(+1.43%)
Jun 11, 2020 12.28 12.28 11.76 11.89 243,138 -1.23(-9.37%)
Jun 10, 2020 13.35 13.41 12.97 13.12 74,684 -0.30(-2.24%)
Jun 09, 2020 13.58 13.72 13.21 13.42 157,563 -0.35(-2.54%)
Jun 08, 2020 13.35 13.89 13.28 13.77 187,359 +0.69(+5.28%)
Jun 05, 2020 12.80 13.50 12.75 13.08 208,800 +0.77(+6.26%)
Jun 04, 2020 12.68 12.68 12.28 12.31 55,354 -0.20(-1.60%)
Jun 03, 2020 12.18 12.59 12.17 12.51 74,337 +0.55(+4.60%)
Jun 02, 2020 12.00 12.10 11.87 11.96 41,920 +0.04(+0.29%)
Jun 01, 2020 11.45 11.95 11.30 11.93 51,658 +0.35(+2.98%)
May 29, 2020 11.52 11.63 11.37 11.58 35,700 -0.07(-0.60%)
May 28, 2020 11.47 11.71 11.47 11.65 44,306 +0.23(+2.01%)
May 27, 2020 11.11 11.45 11.00 11.42 68,404 +0.60(+5.55%)
May 26, 2020 10.76 10.98 10.58 10.82 59,223 +0.33(+3.15%)
May 22, 2020 10.21 10.49 10.21 10.49 39,600 +0.20(+1.94%)
May 21, 2020 10.13 10.37 10.13 10.29 62,090 +0.06(+0.59%)
May 20, 2020 10.06 10.24 10.02 10.23 59,769 +0.25(+2.51%)
May 19, 2020 9.880 10.11 9.860 9.980 102,367 +0.02(+0.20%)
May 18, 2020 9.460 10.11 9.460 9.960 90,455 +0.88(+9.69%)
May 15, 2020 8.990 9.140 8.860 9.080 70,500 +0.00(+0.00%)
May 14, 2020 9.090 9.110 8.528 9.080 71,070 -0.27(-2.89%)
May 13, 2020 9.710 9.810 9.200 9.350 110,074 -0.46(-4.69%)
May 12, 2020 10.66 10.67 9.750 9.810 199,893 -0.84(-7.89%)
May 11, 2020 10.97 10.97 10.57 10.65 56,007 -0.28(-2.56%)
May 08, 2020 10.74 10.96 10.70 10.93 43,300 +0.50(+4.79%)
May 07, 2020 10.53 10.77 10.39 10.43 46,392 +0.08(+0.77%)
May 06, 2020 10.61 10.82 10.34 10.35 19,786 -0.26(-2.45%)
May 05, 2020 10.62 10.95 10.55 10.61 36,163 +0.06(+0.57%)
May 04, 2020 10.51 10.61 10.20 10.55 85,406 -0.16(-1.49%)
May 01, 2020 11.00 11.10 10.50 10.71 53,500 -0.64(-5.64%)
Apr 30, 2020 11.24 11.49 11.04 11.35 71,433 -0.14(-1.22%)
Apr 29, 2020 11.06 11.58 11.00 11.49 36,635 +0.65(+6.00%)
Apr 28, 2020 10.68 11.00 10.68 10.84 51,100 +0.35(+3.34%)
Apr 27, 2020 10.25 10.70 10.23 10.49 57,898 +0.36(+3.55%)
Apr 24, 2020 10.29 10.29 10.11 10.13 23,000 -0.09(-0.88%)
Apr 23, 2020 10.19 10.57 10.17 10.22 32,506 -0.10(-0.97%)
Apr 22, 2020 10.31 10.62 10.30 10.32 49,160 +0.06(+0.58%)
Apr 21, 2020 10.08 10.45 9.740 10.26 94,158 -0.40(-3.75%)
Apr 20, 2020 11.41 11.41 10.48 10.66 97,976 -0.93(-8.02%)
Apr 17, 2020 11.45 11.67 11.18 11.59 92,800 +0.39(+3.48%)
Apr 16, 2020 11.09 11.47 10.96 11.20 35,576 +0.00(+0.00%)
Apr 15, 2020 11.50 11.60 10.97 11.20 56,571 -0.62(-5.25%)
Apr 14, 2020 11.60 12.08 11.60 11.82 61,995 +0.45(+3.96%)
Apr 13, 2020 11.68 11.84 11.15 11.37 57,065 -0.66(-5.49%)
Apr 09, 2020 10.50 12.58 10.50 12.03 186,600 +1.65(+15.90%)
Apr 08, 2020 9.240 10.45 9.240 10.38 119,125 +1.43(+15.98%)
Apr 07, 2020 9.040 9.760 8.670 8.950 135,660 +0.20(+2.29%)
Apr 06, 2020 8.010 8.760 7.970 8.750 85,211 +0.92(+11.75%)
Apr 03, 2020 8.420 8.420 7.600 7.830 113,500 -0.85(-9.79%)
Apr 02, 2020 8.900 9.020 8.300 8.680 48,266 -0.39(-4.30%)
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.