Quantcast

RMR Real Estate Income Fund (MD) Common Stock Historical Stock Prices

RIF 
$17.26
*  
0.22
1.29%
Get RIF Alerts
*Delayed - data as of Dec. 13, 2018  -  Find a broker to begin trading RIF now
Exchange:AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.17 17.2899 17.15 17.26 13,083
12/13/2018 17.15 17.2899 17.15 17.26 13,083
12/12/2018 17.41 17.44 17.04 17.04 27,003
12/11/2018 17.37 17.59 17.3201 17.4 30,262
12/10/2018 17.6 17.6 17.2991 17.43 20,602
12/07/2018 17.7 17.77 17.56 17.61 27,748
12/06/2018 17.44 17.74 17.1 17.74 50,937
12/04/2018 17.73 17.82 17.48 17.59 25,109
12/03/2018 17.64 17.72 17.52 17.72 32,557
11/30/2018 17.33 17.55 17.31 17.49 14,497
11/29/2018 17.42 17.45 17.2401 17.43 26,486
11/28/2018 17.02 17.33 17.02 17.33 16,894
11/27/2018 16.95 17.18 16.95 17.02 48,818
11/26/2018 17.149 17.29 16.76 17.04 71,456
11/23/2018 17.25 17.25 17.0308 17.06 8,304
11/21/2018 17.01 17.17 16.99 17.17 23,520
11/20/2018 17.2046 17.233 17.06 17.1196 9,848
11/19/2018 17.47 17.47 17.0419 17.3 26,343
11/16/2018 17.239 17.25 17.13 17.23 17,025
11/15/2018 17.45 17.45 17.09 17.15 36,031
11/14/2018 17.53 17.54 17.35 17.54 20,386
11/13/2018 17.52 17.5328 17.38 17.46 25,014
11/12/2018 17.583 17.73 17.52 17.6 30,206
11/09/2018 17.51 17.699 17.51 17.54 22,601
11/08/2018 17.41 17.63 17.3513 17.61 23,262
11/07/2018 17.26 17.45 17.2001 17.45 14,091
11/06/2018 17.1151 17.1151 17.05 17.11 12,715
11/05/2018 16.84 17.08 16.84 17.06 26,150
11/02/2018 17.01 17.01 16.7287 16.74 16,988
11/01/2018 16.97 17.08 16.8848 17.08 16,810
10/31/2018 17.09 17.139 16.78 16.89 26,300
10/30/2018 17 17.2499 16.97 17.02 49,221
10/29/2018 16.89 17.18 16.89 17 13,074
10/26/2018 17.34 17.34 16.8 16.82 33,193
10/25/2018 17.19 17.38 17.1799 17.38 13,743
10/24/2018 16.9701 17.15 16.9701 17.11 28,450
10/23/2018 16.67 17.03 16.67 16.9 29,469
10/22/2018 17.34 17.36 16.92 16.92 10,195
10/19/2018 17.26 17.28 17.14 17.28 23,625
10/18/2018 17.12 17.24 17.0301 17.0962 50,301
10/17/2018 17.16 17.16 16.9009 17.13 42,282
10/16/2018 16.52 17.11 16.52 17.09 85,648
10/15/2018 16.42 16.71 16.33 16.43 39,053
10/12/2018 16.65 16.755 16.51 16.56 21,924
10/11/2018 17.08 17.08 16.6 16.6 59,710
10/10/2018 17.44 17.49 17.12 17.13 24,544
10/09/2018 17.5 17.53 17.44 17.44 20,561
10/08/2018 17.22 17.5 17.22 17.41 45,299
10/05/2018 17.4599 17.4599 17.24 17.24 27,299
10/04/2018 17.66 17.68 17.437 17.52 28,355
10/03/2018 17.9 17.999 17.69 17.7208 13,675
10/02/2018 17.9 18.06 17.9 17.9 13,466
10/01/2018 18.15 18.15 17.91 17.91 24,637
09/28/2018 17.98 17.98 17.83 17.98 34,113
09/27/2018 17.75 17.85 17.75 17.83 24,198
09/26/2018 17.94 17.94 17.69 17.69 30,218
09/25/2018 17.8 17.99 17.8 17.95 17,047
09/24/2018 18.15 18.189 17.91 17.91 30,799
09/21/2018 18.13 18.23 18.13 18.18 16,244
09/20/2018 18.19 18.239 18.091 18.18 30,739
09/19/2018 18.39 18.45 18.15 18.19 23,322
09/18/2018 18.85 18.9 18.62 18.66 29,524
09/17/2018 18.7 18.849 18.7 18.76 20,839
09/14/2018 18.86 18.8701 18.7315 18.81 19,830
09/13/2018 18.81 18.9223 18.81 18.9 12,257
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio