RIF - RMR Real Estate Income Fund

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201918.5418.5417.9118.0718.0754,700
Jun 25, 201918.6418.7818.4218.4218.4216,200
Jun 24, 201918.8518.8518.7018.7318.7324,000
Jun 21, 201918.9718.9718.7718.8518.8517,500
Jun 20, 201918.9819.0818.9819.0819.0822,800
Jun 20, 20190.33 Dividend
Jun 19, 201919.1519.2018.9719.2018.8720,100
Jun 18, 201919.1719.2519.1119.1518.8229,900
Jun 17, 201918.8519.1518.8519.1118.7819,000
Jun 14, 201919.0419.1019.0219.0418.7112,600
Jun 13, 201918.9619.0418.8618.9918.6610,900
Jun 12, 201918.7818.9618.7818.8618.5412,500
Jun 11, 201918.9418.9418.5718.8018.4836,700
Jun 10, 201919.0219.0218.8518.9418.6117,900
Jun 07, 201918.9319.0418.8319.0418.7117,700
Jun 06, 201918.8018.8218.6518.7818.4628,200
Jun 05, 201918.5118.8018.5018.8018.4812,300
Jun 04, 201918.6018.6018.2718.5518.2318,500
Jun 03, 201918.4018.5018.3018.4418.127,800
May 31, 201918.4418.4418.2218.3017.997,200
May 30, 201918.5218.5218.2518.5018.1827,800
May 29, 201918.6218.6218.2618.2617.9523,900
May 28, 201918.9518.9518.6318.6318.3125,200
May 24, 201918.8418.8718.8018.8018.489,500
May 23, 201918.7618.8418.6118.7118.3934,000
May 22, 201918.6818.7518.6518.7518.4312,800
May 21, 201918.6418.7118.5718.6818.3618,700
May 20, 201918.6518.6518.4618.4618.1436,800
May 17, 201918.6618.7618.6218.7418.4228,100
May 16, 201918.7318.8818.7318.8118.4912,400
May 15, 201918.4718.8318.4718.7018.3816,800
May 14, 201918.6018.7118.5418.6118.2910,700
May 13, 201918.3818.5118.3418.4818.1635,900
May 10, 201918.4218.6518.3018.6418.3220,000
May 09, 201918.3018.3818.2318.3818.0610,500
May 08, 201918.4118.5018.3418.4018.086,100
May 07, 201918.6518.6518.3118.3418.0229,100
May 06, 201918.5618.7818.5618.7318.4123,100
May 03, 201918.4918.7618.4918.7618.4412,000
May 02, 201918.7818.8018.4618.5118.1923,800
May 01, 201918.6418.7718.5118.6318.3125,800
Apr 30, 201918.4818.6818.3518.6818.3633,600
Apr 29, 201918.7418.7418.4118.4318.1122,200
Apr 26, 201918.4818.6018.4418.6018.289,300
Apr 25, 201918.3618.4418.2218.3918.0721,100
Apr 24, 201918.3318.4618.2518.3418.0238,900
Apr 23, 201917.9018.2217.9018.1817.8719,800
Apr 22, 201918.0318.0317.7617.8917.5825,600
Apr 18, 201918.0218.1618.0018.1317.8219,100
Apr 17, 201918.2418.2817.8818.0217.7135,500
Apr 16, 201918.6318.6318.1418.1617.8545,000
Apr 15, 201918.6618.6618.5618.6018.2810,200
Apr 12, 201918.6318.6918.5218.6918.3724,200
Apr 11, 201918.5718.6618.5718.6318.319,900
Apr 10, 201918.6318.6518.5018.6118.2922,600
Apr 09, 201918.5718.6618.4718.5418.229,300
Apr 08, 201918.6818.7318.5618.6618.3425,100
Apr 05, 201918.7418.7718.6918.7518.4320,700
Apr 04, 201918.7418.7418.6018.6518.3318,000
Apr 03, 201918.8518.9218.7118.7618.4434,900
Apr 02, 201918.8118.8318.6318.7918.4720,600
Apr 01, 201918.8318.8318.6218.7518.4337,000
Mar 29, 201918.8818.8818.6918.6918.3719,200
Mar 28, 201918.5718.7218.4818.7018.3817,300
Mar 27, 201918.6118.6118.3618.5518.2330,800
Mar 26, 201918.4518.4618.3418.4618.1424,600
Mar 25, 201918.1718.3518.1118.3017.9916,700
Mar 22, 201918.4018.5318.3418.3418.0236,000
Mar 21, 201918.2518.4818.2518.3718.0528,800
Mar 20, 201918.1018.2017.8218.1617.8564,300
Mar 20, 20190.33 Dividend
Mar 19, 201918.4318.4318.2618.2717.6317,300
Mar 18, 201918.5018.5218.3618.3717.7315,400
Mar 15, 201918.6518.6518.4918.5517.9020,900
Mar 14, 201918.5418.5418.4018.5417.8917,100
Mar 13, 201918.3818.4918.3818.4517.8116,500
Mar 12, 201918.3518.4218.3118.3117.6729,000
Mar 11, 201918.1318.3318.0718.3317.6929,400
Mar 08, 201917.9918.1017.9218.1017.4714,200
Mar 07, 201918.0718.2318.0218.0817.4521,200
Mar 06, 201918.1918.2018.0518.1217.4924,000
Mar 05, 201918.0718.2418.0718.2017.5620,300
Mar 04, 201917.9018.1017.8818.0817.4528,700
Mar 01, 201918.0718.1417.8117.9417.3125,300
Feb 28, 201917.9618.2717.9618.1517.5219,600
Feb 27, 201918.0718.0717.9018.0617.4324,800
Feb 26, 201918.3218.3218.1218.1217.4920,800
Feb 25, 201918.3518.4018.2018.2517.6130,000
Feb 22, 201918.2118.4118.1518.3317.6937,200
Feb 21, 201918.1318.1917.9918.1917.5532,700
Feb 20, 201918.2118.2117.9618.1717.5458,400
Feb 19, 201918.1318.2418.1018.2117.5729,600
Feb 15, 201918.0418.1218.0418.0617.4326,400
Feb 14, 201918.0218.0917.9518.0417.4121,700
Feb 13, 201917.7918.0517.7918.0317.4020,800
Feb 12, 201918.0618.0617.8317.9017.2727,600
Feb 11, 201917.8018.0017.8017.9517.3225,400
Feb 08, 201917.8117.8417.6717.7817.1635,400
Feb 07, 201917.6017.8017.6017.8017.1855,700
Feb 06, 201917.6817.6917.5217.6717.0538,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...