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 29, 2016 22.40 22.66 22.39 22.60 42,840 +0.24(+1.07%)
Jul 28, 2016 22.18 22.36 22.12 22.36 18,167 +0.27(+1.22%)
Jul 27, 2016 22.37 22.37 22.01 22.09 15,132 -0.21(-0.94%)
Jul 26, 2016 22.33 22.35 22.25 22.30 14,212 +0.03(+0.13%)
Jul 25, 2016 22.44 22.44 22.14 22.27 17,278 -0.17(-0.76%)
Jul 22, 2016 22.23 22.48 22.20 22.44 21,623 +0.29(+1.31%)
Jul 21, 2016 22.24 22.24 21.98 22.15 33,748 +0.04(+0.18%)
Jul 20, 2016 22.18 22.18 22.07 22.11 20,945 +0.04(+0.18%)
Jul 19, 2016 21.99 22.14 21.90 22.07 9,320 +0.15(+0.68%)
Jul 18, 2016 22.09 22.09 21.87 21.92 13,005 -0.03(-0.14%)
Jul 15, 2016 22.05 22.05 21.75 21.95 16,237 -0.03(-0.14%)
Jul 14, 2016 22.15 22.15 21.91 21.98 23,732 -0.08(-0.36%)
Jul 13, 2016 22.10 22.10 21.98 22.06 36,571 +0.04(+0.18%)
Jul 12, 2016 22.08 22.08 21.95 22.02 38,319 +0.09(+0.39%)
Jul 11, 2016 21.97 21.98 21.79 21.93 19,890 +0.04(+0.21%)
Jul 08, 2016 21.68 21.89 21.48 21.89 16,114 +0.41(+1.91%)
Jul 07, 2016 21.77 21.77 21.39 21.48 14,604 -0.22(-1.01%)
Jul 06, 2016 21.75 21.75 21.54 21.70 27,209 -0.01(-0.05%)
Jul 05, 2016 21.35 21.72 21.35 21.71 16,050 +0.19(+0.88%)
Jul 01, 2016 21.52 21.52 21.52 21.52 16,600 +0.11(+0.51%)
Jun 30, 2016 21.27 21.41 21.04 21.41 49,066 +0.29(+1.37%)
Jun 29, 2016 20.84 21.12 20.71 21.12 56,572 +0.46(+2.20%)
Jun 28, 2016 20.53 20.70 20.44 20.66 30,468 +0.42(+2.10%)
Jun 27, 2016 20.29 20.38 19.99 20.24 34,185 -0.09(-0.44%)
Jun 24, 2016 20.24 20.36 20.08 20.33 11,508 -0.12(-0.59%)
Jun 23, 2016 20.43 20.54 20.43 20.45 17,124 +0.04(+0.20%)
Jun 22, 2016 20.51 20.51 20.34 20.41 20,297 +0.02(+0.10%)
Jun 21, 2016 20.50 20.50 20.34 20.39 25,813 +0.02(+0.09%)
Jun 20, 2016 20.57 20.57 20.37 20.37 38,376 +0.07(+0.35%)
Jun 17, 2016 20.51 20.51 20.21 20.30 82,559 -0.07(-0.34%)
Jun 16, 2016 20.13 20.39 20.01 20.37 37,444 -0.11(-0.54%)
Jun 15, 2016 20.47 20.58 20.21 20.48 42,682 +0.17(+0.84%)
Jun 14, 2016 20.36 20.36 20.21 20.31 16,041 +0.03(+0.15%)
Jun 13, 2016 20.35 20.43 20.28 20.28 6,623 -0.07(-0.34%)
Jun 10, 2016 20.50 20.50 20.30 20.35 25,349 -0.10(-0.49%)
Jun 09, 2016 20.54 20.54 20.33 20.45 34,373 +0.08(+0.39%)
Jun 08, 2016 20.27 20.37 20.21 20.37 19,838 +0.22(+1.09%)
Jun 07, 2016 20.11 20.23 20.07 20.15 14,953 +0.11(+0.55%)
Jun 06, 2016 20.04 20.06 19.90 20.04 25,145 +0.01(+0.05%)
Jun 03, 2016 19.99 20.15 19.98 20.03 7,623 +0.09(+0.45%)
Jun 02, 2016 19.90 19.95 19.84 19.94 19,573 +0.04(+0.20%)
Jun 01, 2016 19.87 19.90 19.74 19.90 39,322 +0.07(+0.36%)
May 31, 2016 19.70 19.84 19.70 19.83 13,368 +0.06(+0.30%)
May 27, 2016 19.81 19.77 19.77 19.77 19,100 +0.04(+0.20%)
May 26, 2016 19.77 19.77 19.64 19.73 13,564 +0.05(+0.26%)
May 25, 2016 19.72 19.73 19.51 19.68 21,739 +0.00(+0.00%)
May 24, 2016 19.54 19.68 19.50 19.68 34,846 +0.33(+1.71%)
May 23, 2016 19.21 19.36 19.21 19.35 8,719 +0.08(+0.42%)
May 20, 2016 19.31 19.35 19.18 19.27 24,430 +0.08(+0.42%)
May 19, 2016 19.28 19.28 19.02 19.19 54,063 -0.17(-0.88%)
May 18, 2016 19.73 19.73 19.15 19.36 37,619 -0.32(-1.63%)
May 17, 2016 19.92 19.92 19.59 19.68 21,429 -0.25(-1.25%)
May 16, 2016 19.81 19.96 19.76 19.93 23,912 +0.17(+0.86%)
May 13, 2016 19.95 19.95 19.70 19.76 32,657 -0.23(-1.15%)
May 12, 2016 19.99 19.99 19.73 19.99 25,115 +0.18(+0.91%)
May 11, 2016 20.22 20.22 19.81 19.81 20,928 -0.41(-2.03%)
May 10, 2016 20.12 20.36 20.08 20.22 24,908 +0.10(+0.50%)
May 09, 2016 19.88 20.13 19.88 20.12 71,131 +0.20(+1.00%)
May 06, 2016 19.75 20.01 19.75 19.92 48,660 +0.13(+0.66%)
May 05, 2016 19.70 19.85 19.67 19.79 55,573 +0.11(+0.56%)
May 04, 2016 19.45 19.68 19.36 19.68 46,214 +0.26(+1.33%)
May 03, 2016 19.47 19.47 19.31 19.42 29,655 -0.06(-0.30%)
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.