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, 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%)
Jun 01, 2018 17.79 17.84 17.73 17.80 17,145 +0.11(+0.59%)
May 31, 2018 17.75 17.82 17.67 17.69 18,286 -0.11(-0.62%)
May 30, 2018 17.43 17.88 17.43 17.80 63,680 +0.26(+1.48%)
May 29, 2018 17.35 17.55 17.27 17.54 25,018 +0.09(+0.52%)
May 25, 2018 17.45 17.45 17.45 0 +0.14(+0.81%)
May 24, 2018 17.32 17.43 17.24 17.31 19,591 -0.04(-0.23%)
May 23, 2018 17.16 17.35 17.16 17.35 12,110 +0.19(+1.11%)
May 22, 2018 17.10 17.18 17.09 17.16 33,016 +0.02(+0.12%)
May 21, 2018 16.90 17.14 16.90 17.14 27,535 +0.17(+1.00%)
May 18, 2018 16.86 17.04 16.86 16.97 24,839 +0.05(+0.30%)
May 17, 2018 16.97 17.05 16.91 16.92 48,672 -0.04(-0.24%)
May 16, 2018 16.87 17.08 16.87 16.96 30,084 -0.07(-0.41%)
May 15, 2018 17.28 17.28 16.97 17.03 33,728 -0.30(-1.73%)
May 14, 2018 17.56 17.56 17.31 17.33 19,496 -0.13(-0.74%)
May 11, 2018 17.57 17.67 17.46 17.46 25,626 -0.21(-1.19%)
May 10, 2018 17.62 17.67 17.47 17.67 32,189 +0.28(+1.61%)
May 09, 2018 17.18 17.48 17.18 17.39 29,952 +0.12(+0.69%)
May 08, 2018 17.27 17.34 17.22 17.27 22,811 +0.00(+0.00%)
May 07, 2018 17.13 17.34 17.13 17.27 23,967 +0.16(+0.96%)
May 04, 2018 16.93 17.14 16.84 17.11 27,048 +0.25(+1.46%)
May 03, 2018 16.90 17.02 16.86 16.86 37,286 +0.01(+0.06%)
May 02, 2018 16.81 17.02 16.81 16.85 49,366 -0.16(-0.95%)
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.