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 (%)
Jul 31, 2019 19.16 19.23 19.01 19.04 106,821 +0.03(+0.16%)
Jul 30, 2019 18.83 19.09 18.83 19.01 21,237 +0.09(+0.48%)
Jul 29, 2019 18.80 18.94 18.77 18.92 28,596 +0.14(+0.75%)
Jul 26, 2019 18.80 18.80 18.62 18.78 17,400 +0.03(+0.16%)
Jul 25, 2019 18.76 18.82 18.69 18.75 10,369 -0.05(-0.27%)
Jul 24, 2019 18.84 18.84 18.71 18.80 21,244 +0.03(+0.16%)
Jul 23, 2019 18.59 18.79 18.46 18.77 47,689 +0.29(+1.57%)
Jul 22, 2019 18.34 18.54 18.34 18.48 48,358 -0.01(-0.05%)
Jul 19, 2019 18.72 18.74 18.45 18.49 21,000 -0.23(-1.23%)
Jul 18, 2019 18.80 18.80 18.62 18.72 10,402 -0.08(-0.43%)
Jul 17, 2019 18.86 18.86 18.62 18.80 17,603 +0.06(+0.32%)
Jul 16, 2019 18.83 18.87 18.70 18.74 17,739 -0.14(-0.74%)
Jul 15, 2019 18.75 18.93 18.72 18.88 24,957 +0.13(+0.69%)
Jul 12, 2019 18.73 18.85 18.72 18.75 10,000 -0.16(-0.85%)
Jul 11, 2019 19.16 19.16 18.84 18.91 20,784 -0.22(-1.15%)
Jul 10, 2019 18.95 19.15 18.95 19.13 17,820 +0.08(+0.42%)
Jul 09, 2019 18.66 19.06 18.66 19.05 27,884 +0.27(+1.44%)
Jul 08, 2019 18.91 18.91 18.78 18.78 13,764 -0.01(-0.05%)
Jul 05, 2019 18.75 18.97 18.72 18.79 15,300 -0.31(-1.62%)
Jul 03, 2019 18.73 19.18 18.71 19.10 32,900 +0.46(+2.47%)
Jul 02, 2019 18.44 18.65 18.44 18.64 24,513 +0.33(+1.80%)
Jul 01, 2019 18.46 18.46 18.21 18.31 16,984 -0.02(-0.11%)
Jun 28, 2019 18.44 18.44 18.24 18.33 26,400 +0.06(+0.33%)
Jun 27, 2019 18.15 18.27 18.06 18.27 15,092 +0.20(+1.11%)
Jun 26, 2019 18.54 18.54 17.91 18.07 54,680 -0.35(-1.90%)
Jun 25, 2019 18.64 18.78 18.42 18.42 16,210 -0.31(-1.66%)
Jun 24, 2019 18.85 18.85 18.70 18.73 23,996 -0.12(-0.64%)
Jun 21, 2019 18.97 18.97 18.77 18.85 17,400 -0.23(-1.21%)
Jun 20, 2019 18.98 19.08 18.98 19.08 22,763 -0.12(-0.63%)
Jun 19, 2019 19.15 19.20 18.97 19.20 20,124 +0.05(+0.26%)
Jun 18, 2019 19.17 19.25 19.11 19.15 29,863 +0.04(+0.21%)
Jun 17, 2019 18.85 19.15 18.85 19.11 18,955 +0.07(+0.37%)
Jun 14, 2019 19.04 19.10 19.02 19.04 12,600 +0.05(+0.26%)
Jun 13, 2019 18.96 19.04 18.86 18.99 10,880 +0.13(+0.69%)
Jun 12, 2019 18.78 18.96 18.78 18.86 12,543 +0.06(+0.32%)
Jun 11, 2019 18.94 18.94 18.57 18.80 36,746 -0.14(-0.74%)
Jun 10, 2019 19.02 19.02 18.85 18.94 17,912 -0.10(-0.53%)
Jun 07, 2019 18.93 19.04 18.83 19.04 17,700 +0.26(+1.38%)
Jun 06, 2019 18.80 18.82 18.65 18.78 28,248 -0.02(-0.11%)
Jun 05, 2019 18.51 18.80 18.50 18.80 12,329 +0.25(+1.35%)
Jun 04, 2019 18.60 18.60 18.27 18.55 18,521 +0.11(+0.60%)
Jun 03, 2019 18.40 18.50 18.30 18.44 7,797 +0.14(+0.77%)
May 31, 2019 18.44 18.44 18.22 18.30 7,200 -0.20(-1.08%)
May 30, 2019 18.25 18.52 18.25 18.50 27,780 +0.24(+1.31%)
May 29, 2019 18.61 18.61 18.26 18.26 23,483 -0.37(-1.99%)
May 28, 2019 18.90 18.95 18.63 18.63 25,151 -0.17(-0.90%)
May 24, 2019 18.84 18.87 18.80 18.80 9,500 +0.09(+0.48%)
May 23, 2019 18.67 18.84 18.61 18.71 33,997 -0.04(-0.21%)
May 22, 2019 18.68 18.75 18.65 18.75 12,831 +0.07(+0.37%)
May 21, 2019 18.64 18.71 18.57 18.68 18,667 +0.22(+1.19%)
May 20, 2019 18.65 18.65 18.46 18.46 36,756 -0.28(-1.49%)
May 17, 2019 18.66 18.76 18.62 18.74 28,100 -0.07(-0.37%)
May 16, 2019 18.73 18.88 18.73 18.81 12,351 +0.11(+0.59%)
May 15, 2019 18.47 18.83 18.47 18.70 16,807 +0.09(+0.48%)
May 14, 2019 18.60 18.71 18.54 18.61 10,725 +0.13(+0.70%)
May 13, 2019 18.38 18.51 18.34 18.48 35,871 -0.16(-0.86%)
May 10, 2019 18.42 18.65 18.30 18.64 19,900 +0.26(+1.41%)
May 09, 2019 18.30 18.38 18.23 18.38 10,526 -0.02(-0.11%)
May 08, 2019 18.41 18.50 18.34 18.40 6,056 +0.06(+0.33%)
May 07, 2019 18.65 18.65 18.31 18.34 29,103 -0.39(-2.08%)
May 06, 2019 18.56 18.78 18.56 18.73 23,087 -0.03(-0.16%)
May 03, 2019 18.49 18.76 18.49 18.76 11,900 +0.25(+1.35%)
May 02, 2019 18.78 18.80 18.46 18.51 23,842 -0.12(-0.64%)
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.