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 (%)
May 31, 2017 21.21 21.27 21.19 21.27 7,308 -0.03(-0.14%)
May 30, 2017 21.09 21.37 21.09 21.30 10,532 +0.07(+0.33%)
May 26, 2017 21.45 21.51 21.21 21.23 12,950 -0.23(-1.07%)
May 25, 2017 21.33 21.58 21.33 21.46 12,710 -0.01(-0.05%)
May 24, 2017 21.30 21.49 21.30 21.47 8,778 +0.08(+0.37%)
May 23, 2017 21.14 21.41 21.14 21.39 13,583 +0.14(+0.66%)
May 22, 2017 21.26 21.28 21.15 21.25 21,516 +0.13(+0.60%)
May 19, 2017 21.03 21.23 20.61 21.12 58,988 +0.13(+0.63%)
May 18, 2017 20.90 21.05 20.90 20.99 28,849 +0.09(+0.43%)
May 17, 2017 21.19 21.19 20.83 20.90 32,631 -0.32(-1.51%)
May 16, 2017 21.26 21.26 21.02 21.22 36,205 -0.03(-0.14%)
May 15, 2017 21.04 21.25 21.04 21.25 20,483 +0.24(+1.14%)
May 12, 2017 21.11 21.13 20.99 21.01 20,325 -0.14(-0.66%)
May 11, 2017 21.03 21.15 20.94 21.15 22,950 +0.05(+0.24%)
May 10, 2017 20.90 21.20 20.90 21.10 45,573 +0.14(+0.67%)
May 09, 2017 21.18 21.18 20.96 20.96 25,922 -0.16(-0.76%)
May 08, 2017 21.15 21.27 21.00 21.12 16,712 -0.07(-0.33%)
May 05, 2017 21.17 21.22 21.03 21.19 26,116 +0.11(+0.52%)
May 04, 2017 21.12 21.14 20.86 21.08 35,410 -0.09(-0.43%)
May 03, 2017 21.35 21.36 21.07 21.17 26,761 -0.09(-0.42%)
May 02, 2017 21.34 21.40 21.26 21.26 27,179 -0.16(-0.75%)
May 01, 2017 21.25 21.47 21.20 21.42 22,132 +0.14(+0.66%)
Apr 28, 2017 21.50 21.50 21.17 21.28 29,633 -0.03(-0.14%)
Apr 27, 2017 21.40 21.48 21.31 21.31 13,227 -0.15(-0.70%)
Apr 26, 2017 21.52 21.52 21.31 21.46 24,826 +0.00(+0.00%)
Apr 25, 2017 21.40 21.52 21.35 21.46 23,769 +0.06(+0.26%)
Apr 24, 2017 21.61 21.88 21.29 21.40 22,454 -0.12(-0.54%)
Apr 21, 2017 21.49 21.60 21.49 21.52 5,796 -0.08(-0.37%)
Apr 20, 2017 21.54 21.60 21.37 21.60 14,626 +0.05(+0.23%)
Apr 19, 2017 21.73 21.73 21.55 21.55 12,528 +0.01(+0.05%)
Apr 18, 2017 21.71 21.71 21.50 21.54 16,720 -0.21(-0.97%)
Apr 17, 2017 21.38 21.75 21.33 21.75 17,138 +0.42(+1.95%)
Apr 13, 2017 21.40 21.40 21.31 21.33 11,039 +0.03(+0.15%)
Apr 12, 2017 21.26 21.35 21.22 21.30 20,246 +0.04(+0.19%)
Apr 11, 2017 21.08 21.32 21.08 21.26 52,305 +0.20(+0.95%)
Apr 10, 2017 21.10 21.25 21.06 21.06 28,169 -0.05(-0.24%)
Apr 07, 2017 21.23 21.23 21.07 21.11 16,150 +0.01(+0.05%)
Apr 06, 2017 21.00 21.10 20.89 21.10 24,590 +0.18(+0.86%)
Apr 05, 2017 21.01 21.08 20.92 20.92 10,133 +0.04(+0.19%)
Apr 04, 2017 20.95 20.99 20.88 20.88 12,715 +0.02(+0.10%)
Apr 03, 2017 20.80 20.98 20.80 20.86 22,496 -0.14(-0.67%)
Mar 31, 2017 20.69 21.00 20.69 21.00 36,068 +0.35(+1.69%)
Mar 30, 2017 20.59 20.70 20.59 20.65 6,749 +0.03(+0.15%)
Mar 29, 2017 20.55 20.64 20.53 20.62 9,816 -0.03(-0.15%)
Mar 28, 2017 20.50 20.65 20.35 20.65 21,650 +0.23(+1.14%)
Mar 27, 2017 20.53 20.61 20.40 20.42 16,831 -0.18(-0.89%)
Mar 24, 2017 20.56 20.64 20.52 20.60 11,547 +0.06(+0.29%)
Mar 23, 2017 20.45 20.75 20.45 20.54 29,150 +0.14(+0.69%)
Mar 22, 2017 20.41 20.43 20.22 20.40 27,341 -0.05(-0.24%)
Mar 21, 2017 20.28 20.45 20.28 20.45 16,520 +0.10(+0.49%)
Mar 20, 2017 20.25 20.40 20.25 20.35 15,241 -0.28(-1.36%)
Mar 17, 2017 20.48 20.63 20.45 20.63 24,594 +0.18(+0.88%)
Mar 16, 2017 20.49 20.52 20.34 20.45 19,436 +0.02(+0.10%)
Mar 15, 2017 20.18 20.47 20.06 20.43 53,913 +0.34(+1.69%)
Mar 14, 2017 20.14 20.14 19.97 20.09 13,282 +0.08(+0.40%)
Mar 13, 2017 20.01 20.13 19.98 20.01 35,817 -0.09(-0.45%)
Mar 10, 2017 20.17 20.30 19.95 20.10 45,901 -0.02(-0.10%)
Mar 09, 2017 20.54 20.60 20.11 20.12 26,272 -0.45(-2.19%)
Mar 08, 2017 20.86 20.86 20.56 20.57 29,809 -0.39(-1.86%)
Mar 07, 2017 21.10 21.13 20.95 20.96 29,807 -0.25(-1.18%)
Mar 06, 2017 21.26 21.27 21.07 21.21 30,481 -0.06(-0.28%)
Mar 03, 2017 21.35 21.50 21.26 21.27 17,603 -0.28(-1.30%)
Mar 02, 2017 21.64 21.68 21.55 21.55 18,351 -0.12(-0.55%)
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.