RIF - RMR Real Estate Income Fund

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201719.3919.4819.3919.4519.4531,688
Dec 14, 201719.5319.5619.3419.3419.3457,600
Dec 13, 201719.5119.5719.3419.5319.5367,700
Dec 12, 201719.4419.5719.4119.4919.4942,500
Dec 11, 201719.3919.5419.3919.4319.4326,900
Dec 08, 201719.4119.4819.4019.4019.4015,900
Dec 07, 201719.2519.4719.2519.3619.3666,800
Dec 06, 201719.5019.5019.2819.3019.3037,100
Dec 05, 201719.4519.5319.3219.4219.4236,500
Dec 04, 201719.5419.6519.4419.5119.5135,700
Dec 01, 201719.4919.5719.4519.5219.5225,500
Nov 30, 201719.5219.5919.4619.5519.5526,800
Nov 29, 201719.5619.6419.4719.4819.4823,700
Nov 28, 201719.7419.7419.4619.6519.6571,800
Nov 27, 201719.4419.6519.4419.6519.6589,400
Nov 24, 201719.4719.5019.4319.4419.447,500
Nov 22, 201719.4419.5019.4319.4419.4417,100
Nov 21, 201719.3819.6319.3819.5019.5061,900
Nov 20, 201719.3819.4719.3519.4319.4332,000
Nov 17, 201719.3419.8219.3219.3819.3880,700
Nov 16, 201719.3019.5019.2919.4119.4163,500
Nov 15, 201719.5119.5319.3019.3019.3051,700
Nov 14, 201719.4819.6319.3519.6319.6359,800
Nov 13, 201719.5519.5519.4519.5419.5442,500
Nov 10, 201719.3419.5619.3419.4519.4534,700
Nov 09, 201719.4619.6119.4219.4219.4236,300
Nov 08, 201719.4419.7619.4419.5819.5852,900
Nov 07, 201719.3819.6019.3819.5519.5553,300
Nov 06, 201719.2419.5719.2419.4719.4743,800
Nov 03, 201719.3119.4519.2519.3119.3116,400
Nov 02, 201719.4019.4519.3319.4019.4025,700
Nov 01, 201719.2519.5619.2519.3119.3142,700
Oct 31, 201719.2619.4719.2019.2819.2841,900
Oct 30, 201719.2519.4519.2519.3119.3150,100
Oct 27, 201719.2519.4419.2519.2619.2621,000
Oct 26, 201719.3419.4119.2719.2819.2837,300
Oct 25, 201719.4519.5719.3919.3919.3936,500
Oct 24, 201719.8019.8019.5419.5619.5620,300
Oct 23, 201719.7719.8619.6819.7019.7023,500
Oct 20, 201719.8119.8619.7619.7819.7815,600
Oct 19, 201719.8019.9719.8019.8919.8917,500
Oct 18, 201719.9319.9919.8319.8319.83135,500
Oct 17, 201719.9920.0219.7820.0020.0046,500
Oct 16, 201719.9819.9919.9019.9719.9732,500
Oct 13, 201719.8520.0719.8519.9419.9429,600
Oct 12, 201719.8319.9519.8319.9519.9519,700
Oct 11, 201719.6019.8719.6019.8319.8387,200
Oct 10, 201719.4819.7219.4819.7019.7075,500
Oct 09, 201719.5619.6119.5219.5619.5635,300
Oct 06, 201719.4919.5419.3019.5419.5450,400
Oct 05, 201719.3519.5119.3519.4519.4557,000
Oct 04, 201719.3719.5019.3119.4019.40102,700
Oct 03, 201719.4519.4819.3219.4819.4863,300
Oct 02, 201719.3519.4719.3119.3719.3769,400
Sep 29, 201719.3619.4819.2419.3219.3246,200
Sep 28, 201719.3519.3519.2119.2919.2961,300
Sep 27, 201719.3119.3519.2219.3119.31128,800
Sep 26, 201719.2719.4219.2219.4019.40338,700
Sep 25, 201719.3119.5119.3119.4919.49110,900
Sep 22, 201719.5119.6419.2219.3319.33126,000
Sep 21, 201719.6319.6919.5419.6219.6272,700
Sep 20, 201719.6719.7519.6119.6119.61161,700
Sep 19, 201719.6519.8019.5519.8019.80142,800
Sep 18, 201719.8719.8819.5619.5619.5653,300
Sep 15, 201719.7519.8719.6519.8519.85121,500
Sep 14, 201719.5919.8019.5019.8019.80107,200
Sep 13, 201719.7719.8519.5119.5519.55116,000
Sep 12, 201720.0920.0919.8319.8319.83124,600
Sep 11, 201720.0020.1820.0020.0520.0581,000
Sep 08, 201720.3520.3520.0020.0120.0150,200
Sep 07, 201720.2020.3620.1420.1520.1575,900
Sep 06, 201720.4320.6120.3220.3520.3551,100
Sep 06, 20170.33 Dividend
Sep 05, 201720.6520.6520.3120.4820.1555,700
Sep 01, 201720.2822.1120.2820.6620.3337,000
Aug 31, 201720.1720.3820.1620.3320.0030,200
Aug 30, 201720.1020.3220.0220.0219.7078,000
Aug 29, 201720.3520.4220.2220.2219.8929,000
Aug 28, 201720.3620.4520.3320.3920.0647,600
Aug 25, 201720.2220.4420.1920.3620.0321,600
Aug 24, 201720.3520.5120.3020.3620.0362,800
Aug 23, 201720.1920.3320.0520.3119.9833,900
Aug 22, 201720.0320.2720.0320.1819.8540,700
Aug 21, 201720.1920.2919.9020.0719.7584,500
Aug 18, 201719.9120.0219.7619.8219.50104,500
Aug 17, 201720.1020.1319.5519.7219.40266,400
Aug 17, 20171039/1000 Stock Split
Aug 16, 201720.2120.3820.1820.3420.01125,900
Aug 15, 201720.2920.2920.0920.1819.86238,500
Aug 14, 201719.9720.2219.9720.1119.78296,900
Aug 11, 201720.4020.4019.8520.0619.73102,500
Aug 10, 201720.7420.8820.4020.4020.0823,300
Aug 09, 201720.9721.1220.8420.8420.5025,500
Aug 08, 201721.0521.1620.9821.1620.8230,600
Aug 07, 201720.9721.1420.9721.1420.808,100
Aug 04, 201721.0221.0720.9021.0720.7311,200
Aug 03, 201721.0921.1321.0521.0920.7514,600
Aug 02, 201721.1421.3021.0921.1920.8511,600
Aug 01, 201721.4121.4121.1521.3020.9610,800
Jul 31, 201721.2721.2921.1821.1820.8421,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...