Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 29, 2020 11.52 11.63 11.37 11.58 35,700 -0.07(-0.60%)
May 28, 2020 11.47 11.71 11.47 11.65 44,306 +0.23(+2.01%)
May 27, 2020 11.11 11.45 11.00 11.42 68,404 +0.60(+5.55%)
May 26, 2020 10.76 10.98 10.58 10.82 59,223 +0.33(+3.15%)
May 22, 2020 10.21 10.49 10.21 10.49 39,600 +0.20(+1.94%)
May 21, 2020 10.13 10.37 10.13 10.29 62,090 +0.06(+0.59%)
May 20, 2020 10.06 10.24 10.02 10.23 59,769 +0.25(+2.51%)
May 19, 2020 9.880 10.11 9.860 9.980 102,367 +0.02(+0.20%)
May 18, 2020 9.460 10.11 9.460 9.960 90,455 +0.88(+9.69%)
May 15, 2020 8.990 9.140 8.860 9.080 70,500 +0.00(+0.00%)
May 14, 2020 9.090 9.110 8.528 9.080 71,070 -0.27(-2.89%)
May 13, 2020 9.710 9.810 9.200 9.350 110,074 -0.46(-4.69%)
May 12, 2020 10.66 10.67 9.750 9.810 199,893 -0.84(-7.89%)
May 11, 2020 10.97 10.97 10.57 10.65 56,007 -0.28(-2.56%)
May 08, 2020 10.74 10.96 10.70 10.93 43,300 +0.50(+4.79%)
May 07, 2020 10.53 10.77 10.39 10.43 46,392 +0.08(+0.77%)
May 06, 2020 10.61 10.82 10.34 10.35 19,786 -0.26(-2.45%)
May 05, 2020 10.62 10.95 10.55 10.61 36,163 +0.06(+0.57%)
May 04, 2020 10.51 10.61 10.20 10.55 85,406 -0.16(-1.49%)
May 01, 2020 11.00 11.10 10.50 10.71 53,500 -0.64(-5.64%)
Apr 30, 2020 11.24 11.49 11.04 11.35 71,433 -0.14(-1.22%)
Apr 29, 2020 11.06 11.58 11.00 11.49 36,635 +0.65(+6.00%)
Apr 28, 2020 10.68 11.00 10.68 10.84 51,100 +0.35(+3.34%)
Apr 27, 2020 10.25 10.70 10.23 10.49 57,898 +0.36(+3.55%)
Apr 24, 2020 10.29 10.29 10.11 10.13 23,000 -0.09(-0.88%)
Apr 23, 2020 10.19 10.57 10.17 10.22 32,506 -0.10(-0.97%)
Apr 22, 2020 10.31 10.62 10.30 10.32 49,160 +0.06(+0.58%)
Apr 21, 2020 10.08 10.45 9.740 10.26 94,158 -0.40(-3.75%)
Apr 20, 2020 11.41 11.41 10.48 10.66 97,976 -0.93(-8.02%)
Apr 17, 2020 11.45 11.67 11.18 11.59 92,800 +0.39(+3.48%)
Apr 16, 2020 11.09 11.47 10.96 11.20 35,576 +0.00(+0.00%)
Apr 15, 2020 11.50 11.60 10.97 11.20 56,571 -0.62(-5.25%)
Apr 14, 2020 11.60 12.08 11.60 11.82 61,995 +0.45(+3.96%)
Apr 13, 2020 11.68 11.84 11.15 11.37 57,065 -0.66(-5.49%)
Apr 09, 2020 10.50 12.58 10.50 12.03 186,600 +1.65(+15.90%)
Apr 08, 2020 9.240 10.45 9.240 10.38 119,125 +1.43(+15.98%)
Apr 07, 2020 9.040 9.760 8.670 8.950 135,660 +0.20(+2.29%)
Apr 06, 2020 8.010 8.760 7.970 8.750 85,211 +0.92(+11.75%)
Apr 03, 2020 8.420 8.420 7.600 7.830 113,500 -0.85(-9.79%)
Apr 02, 2020 8.900 9.020 8.300 8.680 48,266 -0.39(-4.30%)
Apr 01, 2020 9.630 9.630 9.000 9.070 80,567 -1.08(-10.64%)
Mar 31, 2020 11.39 11.39 10.15 10.15 80,423 -0.51(-4.78%)
Mar 30, 2020 10.65 10.78 9.540 10.66 46,397 +0.05(+0.47%)
Mar 27, 2020 9.720 10.73 9.340 10.61 135,200 +0.67(+6.74%)
Mar 26, 2020 8.820 9.960 8.770 9.940 168,583 +1.08(+12.19%)
Mar 25, 2020 7.270 10.40 7.270 8.860 154,519 +1.68(+23.40%)
Mar 24, 2020 6.900 7.420 6.834 7.180 74,896 +0.32(+4.66%)
Mar 23, 2020 7.530 7.530 6.600 6.860 73,951 -0.94(-12.05%)
Mar 20, 2020 7.510 8.500 7.510 7.800 143,900 +0.33(+4.42%)
Mar 19, 2020 7.390 7.900 6.829 7.470 103,483 -0.21(-2.73%)
Mar 18, 2020 9.600 9.690 7.249 7.680 87,596 -2.32(-23.20%)
Mar 17, 2020 9.800 10.24 9.260 10.00 87,157 +0.39(+4.06%)
Mar 16, 2020 11.64 12.17 9.600 9.610 129,436 -3.54(-26.92%)
Mar 13, 2020 14.38 14.38 12.65 13.15 118,200 -0.41(-3.02%)
Mar 12, 2020 14.04 14.27 13.26 13.56 92,298 -1.84(-11.95%)
Mar 11, 2020 16.04 16.30 15.28 15.40 86,840 -1.33(-7.95%)
Mar 10, 2020 17.63 17.63 16.13 16.73 119,383 -0.71(-4.07%)
Mar 09, 2020 18.21 18.21 16.76 17.44 72,841 -1.80(-9.36%)
Mar 06, 2020 19.00 19.25 18.75 19.24 48,100 -0.19(-0.98%)
Mar 05, 2020 19.78 19.78 19.23 19.43 92,192 -0.49(-2.46%)
Mar 04, 2020 19.58 19.92 19.45 19.92 67,012 +0.75(+3.91%)
Mar 03, 2020 19.26 19.80 19.13 19.17 63,922 +0.01(+0.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.