Dark

RIF
RMR Real Estate Income Fund
stock NYSEAMERICAN

Inactive

Jul 29, 2020

11.90USD+1.190%(+0.14)60,825

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-07-29	11.8000	11.9256	11.6900	11.9000	+1.190%	60,825	0.000%
2020-07-28	11.3300	11.8100	11.3300	11.7600	+2.887%	39,354	+1.190%
2020-07-27	11.3500	11.4900	11.1100	11.4300	+1.150%	40,700	+4.112%
2020-07-24	11.5700	11.6153	11.2600	11.3000	-1.568%	47,634	+5.310%
2020-07-23	11.5600	11.6800	11.4300	11.4800	-1.628%	40,324	+3.659%
2020-07-22	11.5200	11.8200	11.4601	11.6700	+1.039%	87,358	+1.971%
2020-07-21	11.4800	11.6340	11.4800	11.5500	+0.610%	68,812	+3.030%
2020-07-20	11.7200	11.7900	11.4800	11.4800	-2.876%	50,912	+3.659%
2020-07-17	11.4900	11.8800	11.3039	11.8200	+3.775%	97,361	+0.677%
2020-07-16	11.3600	11.4400	11.1800	11.3900	-0.697%	65,710	+4.478%
2020-07-15	11.4200	11.5800	11.3300	11.4700	+1.415%	41,604	+3.749%
2020-07-14	10.9600	11.3500	10.9300	11.3100	+2.632%	54,169	+5.217%
2020-07-13	11.5900	11.5900	11.0200	11.0200	-3.671%	84,770	+7.985%
2020-07-10	11.4100	11.5300	11.3200	11.4400	-0.348%	23,889	+4.021%
2020-07-09	11.6200	11.6500	11.2437	11.4800	-1.964%	58,530	+3.659%
2020-07-08	11.6100	11.8300	11.6000	11.7100	-0.256%	24,996	+1.623%
2020-07-07	12.0000	12.0000	11.5800	11.7400	-3.135%	57,733	+1.363%
2020-07-06	12.2600	12.3091	11.9980	12.1200	-0.493%	90,613	-1.815%
2020-07-02	12.2200	12.4100	12.0550	12.1800	+0.495%	44,900	-2.299%
2020-07-01	11.5800	12.2900	11.5800	12.1200	+3.945%	56,582	-1.815%
2020-06-30	11.4600	11.7900	11.4600	11.6600	+0.952%	41,349	+2.058%
2020-06-29	11.4600	11.6991	11.4000	11.5500	+1.227%	21,788	+3.030%
2020-06-26	11.5500	11.6400	11.4100	11.4100	-2.144%	28,262	+4.294%
2020-06-25	11.3600	11.7200	11.3600	11.6600	+0.691%	49,273	+2.058%
2020-06-24	11.8500	11.8600	11.3700	11.5800	-3.821%	143,200	+2.763%
2020-06-23	12.1400	12.2900	11.9000	12.0400	+0.166%	43,014	-1.163%
2020-06-22	12.1700	12.2609	11.8800	12.0200	-3.143%	116,174	-0.998%
2020-06-19	12.6600	12.9500	12.3200	12.4100	-1.897%	85,415	-4.110%
2020-06-18	12.6500	12.7600	12.5400	12.6500	-0.862%	72,601	-5.929%
2020-06-17	12.7400	12.9599	12.5600	12.7600	+1.592%	36,597	-6.740%
2020-06-16	12.7400	12.9000	12.5300	12.5600	+3.205%	88,520	-5.255%
2020-06-15	11.5900	12.4900	11.4900	12.1700	+0.912%	53,977	-2.219%
2020-06-12	12.2300	12.3458	11.8902	12.0600	+1.430%	80,153	-1.327%
2020-06-11	12.2800	12.2800	11.7600	11.8900	-9.375%	244,316	+0.084%
2020-06-10	13.3500	13.4100	12.9700	13.1200	-2.235%	75,888	-9.299%
2020-06-09	13.5800	13.7193	13.2100	13.4200	-2.542%	159,155	-11.326%
2020-06-08	13.3500	13.8900	13.2800	13.7700	+5.275%	191,132	-13.580%
2020-06-05	12.8000	13.5018	12.7500	13.0800	+6.255%	209,922	-9.021%
2020-06-04	12.6800	12.6800	12.2800	12.3100	-1.599%	58,054	-3.331%
2020-06-03	12.1800	12.5900	12.1700	12.5100	+4.599%	75,037	-4.876%
2020-06-02	12.0000	12.0950	11.8650	11.9600	+0.294%	43,425	-0.502%
2020-06-01	11.4500	11.9500	11.3000	11.9250	+2.979%	51,884	-0.210%
2020-05-29	11.5200	11.6300	11.3700	11.5800	-0.601%	36,107	+2.763%
2020-05-28	11.4700	11.7100	11.4700	11.6500	+2.014%	45,073	+2.146%
2020-05-27	11.1100	11.4500	11.0000	11.4200	+5.545%	73,376	+4.203%
2020-05-26	10.7600	10.9800	10.5800	10.8200	+3.146%	60,413	+9.982%
2020-05-22	10.2100	10.4900	10.2100	10.4900	+1.944%	40,077	+13.441%
2020-05-21	10.1300	10.3700	10.1300	10.2900	+0.587%	62,430	+15.646%
2020-05-20	10.0600	10.2400	10.0200	10.2300	+2.505%	61,902	+16.325%
2020-05-19	9.8800	10.1100	9.8600	9.9800	+0.201%	102,811	+19.238%
2020-05-18	9.4600	10.1127	9.4600	9.9600	+9.692%	93,428	+19.478%
2020-05-15	8.9900	9.1400	8.8600	9.0800	0.000%	70,969	+31.057%
2020-05-14	9.0900	9.1100	8.5281	9.0800	-2.888%	73,110	+31.057%
2020-05-13	9.7100	9.8100	9.2000	9.3500	-4.689%	110,304	+27.273%
2020-05-12	10.6600	10.6700	9.7500	9.8100	-7.887%	207,347	+21.305%
2020-05-11	10.9700	10.9700	10.5700	10.6500	-2.562%	58,086	+11.737%
2020-05-08	10.7400	10.9600	10.6962	10.9300	+4.794%	43,620	+8.875%
2020-05-07	10.5300	10.7700	10.3900	10.4300	+0.773%	46,878	+14.094%
2020-05-06	10.6100	10.8250	10.3400	10.3500	-2.451%	19,997	+14.976%
2020-05-05	10.6200	10.9500	10.5500	10.6100	+0.569%	36,665	+12.158%
2020-05-04	10.5100	10.6100	10.2000	10.5500	-1.494%	86,797	+12.796%
2020-05-01	11.0000	11.1000	10.5000	10.7100	-5.639%	54,051	+11.111%
2020-04-30	11.2400	11.4900	11.0400	11.3500	-1.218%	72,373	+4.846%
2020-04-29	11.0600	11.5800	11.0000	11.4900	+5.996%	37,869	+3.568%
2020-04-28	10.6800	11.0000	10.6800	10.8400	+3.337%	51,865	+9.779%
2020-04-27	10.2500	10.6999	10.2300	10.4900	+3.554%	58,215	+13.441%
2020-04-24	10.2900	10.2900	10.1100	10.1300	-0.881%	23,932	+17.473%
2020-04-23	10.1900	10.5700	10.1701	10.2200	-0.969%	33,649	+16.438%
2020-04-22	10.3100	10.6200	10.3000	10.3200	+0.585%	50,470	+15.310%
2020-04-21	10.0800	10.4490	9.7400	10.2600	-3.752%	95,448	+15.984%
2020-04-20	11.4100	11.4100	10.4800	10.6600	-8.024%	98,401	+11.632%
2020-04-17	11.4500	11.6700	11.1800	11.5900	+3.482%	94,920	+2.675%
2020-04-16	11.0900	11.4700	10.9600	11.2000	0.000%	36,659	+6.250%
2020-04-15	11.5000	11.6000	10.9700	11.2000	-5.245%	57,084	+6.250%
2020-04-14	11.6000	12.0799	11.6000	11.8200	+3.958%	62,437	+0.677%
2020-04-13	11.6800	11.8404	11.1497	11.3700	-5.486%	60,066	+4.661%
2020-04-09	10.5000	12.5800	10.5000	12.0300	+15.896%	191,063	-1.081%
2020-04-08	9.2400	10.4500	9.2400	10.3800	+15.978%	120,119	+14.644%
2020-04-07	9.0400	9.7600	8.6700	8.9500	+2.286%	137,836	+32.961%
2020-04-06	8.0100	8.7600	7.9700	8.7500	+11.750%	90,896	+36.000%
2020-04-03	8.4200	8.4200	7.6000	7.8300	-9.793%	115,104	+51.980%
2020-04-02	8.9000	9.0200	8.3000	8.6800	-4.300%	48,402	+37.097%
2020-04-01	9.6300	9.6300	9.0000	9.0700	-10.640%	80,732	+31.202%
2020-03-31	11.3900	11.3900	10.1500	10.1500	-4.784%	88,092	+17.241%
2020-03-30	10.6500	10.7800	9.5400	10.6600	+0.471%	47,676	+11.632%
2020-03-27	9.7200	10.7300	9.3400	10.6100	+6.740%	136,289	+12.158%
2020-03-26	8.8200	9.9600	8.7700	9.9400	+12.190%	171,576	+19.718%
2020-03-25	7.2700	10.4000	7.2700	8.8600	+23.398%	157,157	+34.312%
2020-03-24	6.9000	7.4202	6.8339	7.1800	+4.665%	76,378	+65.738%
2020-03-23	7.5300	7.5300	6.6000	6.8600	-12.051%	80,667	+73.469%
2020-03-20	7.5100	8.5000	7.5100	7.8000	+4.418%	145,601	+52.564%
2020-03-19	7.3900	7.9000	6.8293	7.4700	-2.734%	104,928	+59.304%
2020-03-18	9.6000	9.6900	7.2488	7.6800	-23.200%	90,817	+54.948%
2020-03-17	9.8000	10.2450	9.2600	10.0000	+4.058%	89,394	+19.000%
2020-03-16	11.6400	12.1694	9.6000	9.6100	-26.920%	131,269	+23.829%
2020-03-13	14.3800	14.3800	12.6550	13.1500	-3.024%	121,979	-9.506%
2020-03-12	14.0400	14.2672	13.2600	13.5600	-11.948%	94,247	-12.242%
2020-03-11	16.0400	16.3000	15.2800	15.4000	-7.950%	89,527	-22.727%
2020-03-10	17.6300	17.6300	16.1301	16.7300	-4.071%	123,058	-28.870%
2020-03-09	18.2100	18.2100	16.7600	17.4400	-9.356%	74,843	-31.766%
2020-03-06	19.0000	19.2500	18.7500	19.2400	-0.978%	50,414	-38.150%
2020-03-05	19.7800	19.7800	19.2300	19.4300	-2.460%	92,838	-38.755%
2020-03-04	19.5800	19.9200	19.4500	19.9200	+3.912%	67,422	-40.261%
2020-03-03	19.2600	19.8000	19.1300	19.1700	+0.052%	65,569	-37.924%
2020-03-02	18.6000	19.2200	18.2418	19.1600	+3.848%	108,465	-37.891%
2020-02-28	19.7000	19.8400	18.2100	18.4500	-8.300%	192,637	-35.501%
2020-02-27	20.8800	20.8800	20.0500	20.1200	-5.584%	47,710	-40.855%
2020-02-26	21.6300	21.6600	21.0000	21.3100	-1.479%	35,760	-44.158%
2020-02-25	22.3900	22.5679	21.4400	21.6300	-3.394%	45,782	-44.984%
2020-02-24	22.4500	22.6400	22.2300	22.3900	-0.577%	62,447	-46.851%
2020-02-21	22.4500	22.5900	22.4500	22.5200	+0.312%	61,338	-47.158%
2020-02-20	22.1900	22.4800	22.1000	22.4500	+0.854%	37,128	-46.993%
2020-02-19	22.3800	22.5400	22.2100	22.2600	-1.023%	33,612	-46.541%
2020-02-18	22.3200	22.4900	22.2300	22.4900	+0.852%	67,129	-47.088%
2020-02-14	22.0000	22.3200	22.0000	22.3000	+1.502%	17,627	-46.637%
2020-02-13	21.6700	21.9700	21.6700	21.9700	+0.549%	17,799	-45.835%
2020-02-12	21.7900	21.9700	21.7900	21.8500	+0.275%	32,979	-45.538%
2020-02-11	21.6400	21.8550	21.6400	21.7900	+0.786%	30,276	-45.388%
2020-02-10	21.4800	21.6500	21.3600	21.6200	+0.652%	32,526	-44.958%
2020-02-07	21.1800	21.4800	21.1500	21.4800	+0.845%	50,782	-44.600%
2020-02-06	21.1300	21.3000	21.0800	21.3000	+0.852%	51,305	-44.131%
2020-02-05	21.1500	21.1500	20.9600	21.1200	+0.172%	58,799	-43.655%
2020-02-04	20.8200	21.1200	20.8200	21.0837	+1.559%	58,596	-43.558%
2020-02-03	20.6100	20.8485	20.6100	20.7600	+0.048%	51,870	-42.678%
2020-01-31	20.8600	20.9300	20.7148	20.7500	-1.658%	57,585	-42.651%
2020-01-30	21.0000	21.0999	20.8817	21.0999	+0.142%	19,545	-43.602%
2020-01-29	21.0400	21.1219	21.0207	21.0700	+0.095%	49,853	-43.522%
2020-01-28	21.0100	21.2100	21.0000	21.0500	-0.142%	48,298	-43.468%
2020-01-27	21.0900	21.1400	20.9100	21.0800	-0.566%	39,451	-43.548%
2020-01-24	21.3900	21.3900	21.1500	21.2000	-0.796%	39,162	-43.868%
2020-01-23	21.0600	21.3700	20.9620	21.3700	+1.472%	45,839	-44.314%
2020-01-22	21.1200	21.2000	21.0100	21.0600	-0.142%	45,539	-43.495%
2020-01-21	20.7900	21.1200	20.7900	21.0900	+1.394%	56,815	-43.575%
2020-01-17	20.7500	20.8700	20.7500	20.8000	+0.241%	55,072	-42.788%
2020-01-16	20.5700	20.8300	20.5400	20.7500	+1.019%	37,604	-42.651%
2020-01-15	20.3400	20.5900	20.3400	20.5407	+1.436%	17,602	-42.066%
2020-01-14	20.3500	20.3500	20.2300	20.2500	-0.442%	19,181	-41.235%
2020-01-13	20.3600	20.4400	20.2500	20.3400	+0.993%	29,253	-41.495%
2020-01-10	20.0500	20.2500	20.0500	20.1400	+0.449%	23,105	-40.914%
2020-01-09	20.1000	20.2000	20.0000	20.0500	+0.401%	25,820	-40.648%
2020-01-08	19.8900	20.0500	19.8715	19.9700	+0.352%	31,811	-40.411%
2020-01-07	20.1700	20.1700	19.8596	19.9000	-1.143%	34,381	-40.201%
2020-01-06	20.0000	20.2800	19.9400	20.1300	+0.852%	40,284	-40.884%
2020-01-03	19.8300	20.0400	19.6000	19.9600	-0.050%	35,538	-40.381%
2020-01-02	20.4200	20.4500	19.8700	19.9700	-1.139%	58,712	-40.411%
2019-12-31	20.2000	20.2000	20.0700	20.2000	+1.051%	41,981	-41.089%
2019-12-30	19.9000	20.0000	19.9000	19.9900	-0.050%	33,682	-40.470%
2019-12-27	19.9300	20.0250	19.9300	20.0000	+0.351%	34,024	-40.500%
2019-12-26	19.9100	19.9900	19.8852	19.9300	+0.529%	27,860	-40.291%
2019-12-24	19.9700	19.9700	19.7801	19.8251	-0.226%	13,809	-39.975%
2019-12-23	19.8400	19.9300	19.7800	19.8700	-0.301%	34,870	-40.111%
2019-12-20	19.8400	20.0245	19.8143	19.9300	-0.599%	36,795	-40.291%
2019-12-19	19.9300	20.1587	19.9003	20.0500	+0.501%	74,441	-40.648%
2019-12-18	19.4000	20.0276	19.4000	19.9500	+2.255%	145,698	-40.351%
2019-12-17	19.5200	19.9000	19.3800	19.5100	-0.358%	207,691	-39.006%
2019-12-16	19.8400	19.8400	19.4800	19.5800	-1.672%	112,138	-39.224%
2019-12-13	20.0100	20.0100	19.8000	19.9130	-0.881%	13,522	-40.240%
2019-12-12	20.3300	20.3800	20.0000	20.0900	-1.856%	29,788	-40.767%
2019-12-11	20.6900	20.6901	20.3687	20.4700	-1.015%	28,730	-41.866%
2019-12-10	20.8100	20.8100	20.4500	20.6800	-0.097%	21,658	-42.456%
2019-12-09	20.7600	20.7900	20.5571	20.7000	+0.877%	22,979	-42.512%
2019-12-06	20.7000	20.7000	20.5200	20.5200	+0.244%	17,195	-42.008%
2019-12-05	20.4934	20.6765	20.4200	20.4700	-0.292%	9,151	-41.866%
2019-12-04	20.4200	20.7100	20.4200	20.5300	+0.489%	18,277	-42.036%
2019-12-03	20.1600	20.4300	20.1600	20.4300	+1.541%	11,711	-41.752%
2019-12-02	20.5100	20.5100	20.1200	20.1200	-1.854%	10,255	-40.855%
2019-11-29	20.5400	20.5900	20.4800	20.5000	-0.097%	10,595	-41.951%
2019-11-27	20.4000	20.5700	20.2905	20.5200	+0.638%	18,837	-42.008%
2019-11-26	20.0700	20.3900	20.0700	20.3900	+1.594%	37,091	-41.638%
2019-11-25	20.0800	20.1196	19.9100	20.0700	+0.350%	39,576	-40.708%
2019-11-22	20.2000	20.2000	19.8352	20.0000	-0.200%	21,781	-40.500%
2019-11-21	20.2100	20.2100	19.9900	20.0400	-0.792%	25,078	-40.619%
2019-11-20	20.2700	20.3688	20.2000	20.2000	-0.786%	11,098	-41.089%
2019-11-19	20.2835	20.3600	20.2412	20.3600	+0.296%	10,331	-41.552%
2019-11-18	20.1700	20.4000	20.1700	20.3000	+0.794%	14,212	-41.379%
2019-11-15	20.0800	20.2300	20.0300	20.1400	+1.003%	20,303	-40.914%
2019-11-14	19.8800	20.0300	19.8800	19.9400	+0.453%	16,719	-40.321%
2019-11-13	19.7800	19.9242	19.7700	19.8500	+0.151%	10,231	-40.050%
2019-11-12	19.7700	20.0254	19.7400	19.8200	-0.352%	27,191	-39.960%
2019-11-11	19.8200	20.0100	19.8199	19.8900	+0.353%	12,865	-40.171%
2019-11-08	19.6700	19.8799	19.6300	19.8200	+0.507%	13,863	-39.960%
2019-11-07	20.2900	20.2900	19.6000	19.7200	-2.665%	104,069	-39.655%
2019-11-06	20.1000	20.3500	20.0962	20.2600	+0.546%	19,361	-41.264%
2019-11-05	20.4700	20.4700	20.1000	20.1500	-2.042%	21,592	-40.943%
2019-11-04	20.6900	20.6900	20.5300	20.5701	-0.867%	18,728	-42.149%
2019-11-01	20.6500	20.7600	20.5100	20.7500	+0.679%	23,372	-42.651%
2019-10-31	20.6300	20.8000	20.5600	20.6100	+0.049%	17,087	-42.261%
2019-10-30	20.6200	20.6400	20.4400	20.6000	0.000%	14,746	-42.233%
2019-10-29	20.4900	20.7300	20.4900	20.6000	+0.733%	14,886	-42.233%
2019-10-28	20.5100	20.5342	20.4100	20.4500	-0.341%	10,663	-41.809%
2019-10-25	20.8900	20.8900	20.5200	20.5200	-1.156%	25,588	-42.008%
2019-10-24	20.7900	20.8700	20.7500	20.7600	+0.193%	21,264	-42.678%
2019-10-23	20.7700	20.8443	20.5800	20.7200	-0.624%	23,802	-42.568%
2019-10-22	20.8300	20.8800	20.7300	20.8500	+0.385%	25,548	-42.926%
2019-10-21	20.5800	20.8800	20.5800	20.7700	+0.193%	18,537	-42.706%
2019-10-18	20.5900	20.7400	20.4900	20.7300	+1.221%	20,390	-42.595%
2019-10-17	20.3400	20.5000	20.3400	20.4800	+0.688%	43,127	-41.895%
2019-10-16	20.4100	20.4100	20.2400	20.3400	-0.098%	8,234	-41.495%
2019-10-15	20.4700	20.4700	20.2800	20.3600	-0.489%	33,490	-41.552%
2019-10-14	20.4500	20.4600	20.2200	20.4600	+0.049%	25,443	-41.838%
2019-10-11	20.3700	20.5000	20.3200	20.4500	+0.393%	22,681	-41.809%
2019-10-10	20.3600	20.3700	20.2100	20.3700	+0.049%	19,469	-41.581%
2019-10-09	20.4000	20.4135	20.2700	20.3600	-0.098%	21,814	-41.552%
2019-10-08	20.2800	20.3900	20.1600	20.3800	-0.147%	24,691	-41.609%
2019-10-07	20.6300	20.6300	20.3100	20.4100	-0.390%	18,946	-41.695%
2019-10-04	20.2000	20.4900	20.2000	20.4900	+0.936%	18,194	-41.923%
2019-10-03	19.9800	20.3000	19.9800	20.3000	+1.196%	20,645	-41.379%
2019-10-02	20.2100	20.2100	19.9200	20.0600	-0.840%	48,220	-40.678%
2019-10-01	20.4000	20.4000	20.0827	20.2300	-0.785%	30,814	-41.176%
2019-09-30	20.5600	20.5600	20.3117	20.3900	+1.041%	35,754	-41.638%
2019-09-27	20.6000	20.8600	20.0900	20.1800	-1.991%	62,889	-41.031%
2019-09-26	20.4200	20.6500	20.4200	20.5900	+1.080%	38,130	-42.205%
2019-09-25	20.4100	20.6482	20.3200	20.3700	-0.196%	57,131	-41.581%
2019-09-24	20.4000	20.5623	20.3500	20.4100	-0.244%	18,411	-41.695%
2019-09-23	20.3877	20.5500	20.3400	20.4600	+0.049%	34,596	-41.838%
2019-09-20	20.3600	20.6100	20.2300	20.4500	-0.390%	63,450	-41.809%
2019-09-19	20.3300	20.5800	20.2700	20.5300	+1.283%	39,938	-42.036%
2019-09-18	20.2600	20.3800	20.1570	20.2700	+0.596%	88,385	-41.293%
2019-09-17	19.9900	20.2300	19.9400	20.1500	+1.460%	40,760	-40.943%
2019-09-16	19.7700	20.0000	19.6800	19.8600	+0.506%	47,449	-40.081%
2019-09-13	19.9800	20.0499	19.7000	19.7600	-1.397%	19,344	-39.777%
2019-09-12	19.8500	20.0700	19.8500	20.0400	+1.156%	20,609	-40.619%
2019-09-11	19.7100	19.8500	19.6300	19.8109	+1.231%	24,016	-39.932%
2019-09-10	19.8900	19.8900	19.4900	19.5700	-1.162%	21,816	-39.193%
2019-09-09	19.8500	19.8564	19.7200	19.8000	-0.402%	15,679	-39.899%
2019-09-06	19.8300	20.0400	19.7500	19.8800	+0.303%	32,896	-40.141%
2019-09-05	19.9400	20.0096	19.8100	19.8200	-0.502%	30,958	-39.960%
2019-09-04	19.8600	20.0402	19.8300	19.9200	+0.810%	31,889	-40.261%
2019-09-03	19.5300	19.8500	19.5300	19.7600	+0.816%	30,408	-39.777%
2019-08-30	19.5600	19.6900	19.5600	19.6000	-0.305%	12,534	-39.286%
2019-08-29	19.5772	19.6600	19.4700	19.6600	+0.872%	12,855	-39.471%
2019-08-28	19.5000	19.5400	19.4000	19.4900	+0.671%	21,938	-38.943%
2019-08-27	19.5400	19.7100	19.3600	19.3600	-1.073%	23,375	-38.533%
2019-08-26	19.3200	19.5700	19.3083	19.5700	+2.140%	33,142	-39.193%
2019-08-23	19.5900	19.7000	19.1600	19.1600	-2.095%	23,172	-37.891%
2019-08-22	19.4800	19.5700	19.4300	19.5700	-0.051%	11,926	-39.193%
2019-08-21	19.4800	19.6079	19.4300	19.5800	+0.772%	40,137	-39.224%
2019-08-20	19.7900	19.7900	19.4300	19.4300	-1.120%	23,359	-38.755%
2019-08-19	19.5700	19.6734	19.5100	19.6500	+0.821%	31,667	-39.440%
2019-08-16	19.3300	19.5103	19.3200	19.4900	+1.037%	12,467	-38.943%
2019-08-15	19.2200	19.2900	19.1170	19.2900	+0.731%	17,984	-38.310%
2019-08-14	19.2100	19.4300	19.0365	19.1500	-1.744%	12,118	-37.859%
2019-08-13	19.4000	19.4900	19.2500	19.4900	+0.568%	23,284	-38.943%
2019-08-12	19.4700	19.4700	19.2112	19.3800	-0.155%	10,957	-38.596%
2019-08-09	19.3600	19.5500	19.3500	19.4100	-0.564%	24,418	-38.691%
2019-08-08	19.1400	19.5200	19.1400	19.5200	+1.879%	31,772	-39.037%
2019-08-07	19.0000	19.3100	18.8200	19.1600	0.000%	25,321	-37.891%
2019-08-06	18.8700	19.2300	18.7500	19.1600	+1.483%	24,834	-37.891%
2019-08-05	18.9600	18.9899	18.6250	18.8800	-0.736%	71,874	-36.970%
2019-08-02	19.1000	19.1499	19.0000	19.0200	-0.367%	19,637	-37.434%
2019-08-01	19.1000	19.1500	18.8816	19.0900	+0.263%	34,280	-37.664%
2019-07-31	19.1600	19.2300	19.0095	19.0400	+0.158%	108,188	-37.500%
2019-07-30	18.8300	19.0900	18.8300	19.0100	+0.476%	21,529	-37.401%
2019-07-29	18.8000	18.9400	18.7700	18.9200	+0.745%	29,205	-37.104%
2019-07-26	18.8000	18.8000	18.6200	18.7800	+0.160%	17,789	-36.635%
2019-07-25	18.7561	18.8154	18.6900	18.7500	-0.266%	10,452	-36.533%
2019-07-24	18.8400	18.8400	18.7100	18.8000	+0.160%	21,683	-36.702%
2019-07-23	18.5900	18.7900	18.4600	18.7700	+1.569%	48,602	-36.601%
2019-07-22	18.3400	18.5400	18.3350	18.4800	-0.054%	53,103	-35.606%
2019-07-19	18.7200	18.7400	18.4500	18.4900	-1.229%	21,786	-35.641%
2019-07-18	18.8000	18.8000	18.6200	18.7200	-0.426%	10,855	-36.432%
2019-07-17	18.8600	18.8600	18.6200	18.8000	+0.320%	18,948	-36.702%
2019-07-16	18.8300	18.8700	18.7006	18.7400	-0.742%	18,814	-36.499%
2019-07-15	18.7500	18.9300	18.7200	18.8800	+0.693%	25,366	-36.970%
2019-07-12	18.7300	18.8500	18.7200	18.7500	-0.846%	12,512	-36.533%
2019-07-11	19.1600	19.1600	18.8400	18.9100	-1.150%	21,221	-37.070%
2019-07-10	18.9500	19.1500	18.9500	19.1300	+0.420%	19,755	-37.794%
2019-07-09	18.6600	19.0600	18.6600	19.0500	+1.438%	29,917	-37.533%
2019-07-08	18.9100	18.9100	18.7800	18.7800	-0.053%	16,140	-36.635%
2019-07-05	18.7500	18.9700	18.7200	18.7900	-1.623%	18,866	-36.668%
2019-07-03	18.7300	19.1800	18.7100	19.1000	+2.468%	32,965	-37.696%
2019-07-02	18.4400	18.6500	18.4400	18.6400	+1.802%	25,650	-36.159%
2019-07-01	18.4600	18.4600	18.2100	18.3100	-0.109%	18,196	-35.008%
2019-06-28	18.4400	18.4400	18.2400	18.3300	+0.328%	30,692	-35.079%
2019-06-27	18.1500	18.2700	18.0600	18.2700	+1.107%	17,078	-34.866%
2019-06-26	18.5400	18.5400	17.9100	18.0700	-1.900%	56,321	-34.145%
2019-06-25	18.6400	18.7800	18.4200	18.4200	-1.655%	16,589	-35.396%
2019-06-24	18.8500	18.8500	18.7000	18.7300	-0.637%	24,243	-36.466%
2019-06-21	18.9700	18.9700	18.7750	18.8500	-1.205%	18,107	-36.870%
2019-06-20	18.9800	19.0804	18.9800	19.0800	-0.625%	23,162	-37.631%
2019-06-19	19.1500	19.2000	18.9700	19.2000	+0.261%	20,511	-38.021%
2019-06-18	19.1700	19.2500	19.1100	19.1500	+0.209%	32,694	-37.859%
2019-06-17	18.8500	19.1500	18.8500	19.1100	+0.368%	22,405	-37.729%
2019-06-14	19.0400	19.1000	19.0210	19.0400	+0.263%	14,496	-37.500%
2019-06-13	18.9600	19.0400	18.8600	18.9900	+0.689%	10,986	-37.335%
2019-06-12	18.7800	18.9647	18.7800	18.8600	+0.319%	12,994	-36.903%
2019-06-11	18.9400	18.9400	18.5700	18.8000	-0.739%	36,971	-36.702%
2019-06-10	19.0200	19.0200	18.8500	18.9400	-0.525%	18,747	-37.170%
2019-06-07	18.9300	19.0400	18.8300	19.0400	+1.384%	19,051	-37.500%
2019-06-06	18.8000	18.8200	18.6500	18.7800	-0.106%	28,768	-36.635%
2019-06-05	18.5088	18.8000	18.5000	18.8000	+1.348%	12,629	-36.702%
2019-06-04	18.6000	18.6000	18.2701	18.5500	+0.597%	18,842	-35.849%
2019-06-03	18.4000	18.5044	18.3000	18.4400	+0.765%	8,053	-35.466%
2019-05-31	18.4400	18.4400	18.2222	18.3000	-1.081%	7,684	-34.973%
2019-05-30	18.5200	18.5200	18.2500	18.5000	+1.314%	32,134	-35.676%
2019-05-29	18.6200	18.6200	18.2600	18.2600	-1.986%	24,707	-34.830%
2019-05-28	18.9500	18.9500	18.6300	18.6300	-0.904%	26,451	-36.125%
2019-05-24	18.8400	18.8700	18.8000	18.8000	+0.481%	11,109	-36.702%
2019-05-23	18.7600	18.8400	18.6100	18.7100	-0.213%	34,659	-36.398%
2019-05-22	18.6800	18.7500	18.6549	18.7500	+0.375%	15,533	-36.533%
2019-05-21	18.6400	18.7100	18.5700	18.6800	+1.192%	20,368	-36.296%
2019-05-20	18.6500	18.6501	18.4600	18.4600	-1.494%	37,425	-35.536%
2019-05-17	18.6600	18.7600	18.6201	18.7400	-0.372%	29,844	-36.499%
2019-05-16	18.7251	18.8799	18.7251	18.8100	+0.588%	12,353	-36.736%
2019-05-15	18.4700	18.8299	18.4700	18.7000	+0.484%	17,105	-36.364%
2019-05-14	18.6000	18.7100	18.5405	18.6100	+0.703%	11,105	-36.056%
2019-05-13	18.3800	18.5145	18.3402	18.4800	-0.858%	37,891	-35.606%
2019-05-10	18.4202	18.6500	18.2999	18.6400	+1.415%	20,113	-36.159%
2019-05-09	18.3000	18.3800	18.2299	18.3800	-0.109%	10,803	-35.256%
2019-05-08	18.4100	18.5001	18.3400	18.4000	+0.327%	6,377	-35.326%
2019-05-07	18.6500	18.6500	18.3100	18.3400	-2.082%	29,659	-35.115%
2019-05-06	18.5600	18.7800	18.5600	18.7300	-0.160%	24,704	-36.466%
2019-05-03	18.4900	18.7600	18.4900	18.7600	+1.351%	13,503	-36.567%
2019-05-02	18.7800	18.8000	18.4601	18.5100	-0.644%	25,741	-35.710%
2019-05-01	18.6400	18.7700	18.5101	18.6300	-0.268%	27,164	-36.125%
2019-04-30	18.4800	18.6800	18.3498	18.6800	+1.356%	34,016	-36.296%
2019-04-29	18.7400	18.7400	18.4100	18.4300	-0.914%	25,232	-35.431%
2019-04-26	18.4800	18.6000	18.4400	18.6000	+1.142%	9,829	-36.022%
2019-04-25	18.3600	18.4400	18.2200	18.3900	+0.273%	21,475	-35.291%
2019-04-24	18.3300	18.4600	18.2500	18.3400	+0.880%	41,742	-35.115%
2019-04-23	17.9000	18.2200	17.9000	18.1800	+1.621%	20,773	-34.543%
2019-04-22	18.0300	18.0300	17.7600	17.8900	-1.324%	26,635	-33.482%
2019-04-18	18.0200	18.1600	18.0000	18.1300	+0.610%	19,561	-34.363%
2019-04-17	18.2400	18.2800	17.8801	18.0200	-0.771%	35,971	-33.962%
2019-04-16	18.6300	18.6300	18.1401	18.1600	-2.366%	45,855	-34.471%
2019-04-15	18.6600	18.6600	18.5600	18.6000	-0.482%	10,380	-36.022%
2019-04-12	18.6300	18.6900	18.5178	18.6900	+0.322%	24,476	-36.330%
2019-04-11	18.5700	18.6600	18.5700	18.6300	+0.107%	10,064	-36.125%
2019-04-10	18.6300	18.6500	18.5000	18.6100	+0.378%	22,813	-36.056%
2019-04-09	18.5700	18.6555	18.4700	18.5400	-0.643%	9,719	-35.814%
2019-04-08	18.6797	18.7300	18.5600	18.6600	-0.480%	25,262	-36.227%
2019-04-05	18.7400	18.7700	18.6900	18.7500	+0.536%	20,930	-36.533%
2019-04-04	18.7400	18.7400	18.6000	18.6500	-0.586%	18,621	-36.193%
2019-04-03	18.8500	18.9200	18.7100	18.7600	-0.160%	35,763	-36.567%
2019-04-02	18.8100	18.8300	18.6300	18.7900	+0.213%	21,424	-36.668%
2019-04-01	18.8300	18.8300	18.6200	18.7500	+0.321%	37,775	-36.533%
2019-03-29	18.8800	18.8800	18.6900	18.6900	-0.053%	23,363	-36.330%
2019-03-28	18.5700	18.7200	18.4800	18.7000	+0.809%	17,584	-36.364%
2019-03-27	18.6100	18.6100	18.3600	18.5500	+0.488%	34,010	-35.849%
2019-03-26	18.4500	18.4600	18.3350	18.4600	+0.874%	25,274	-35.536%
2019-03-25	18.1700	18.3500	18.1100	18.3000	-0.218%	18,361	-34.973%
2019-03-22	18.4000	18.5290	18.3400	18.3400	-0.163%	37,033	-35.115%
2019-03-21	18.2500	18.4790	18.2500	18.3700	+1.156%	29,111	-35.220%
2019-03-20	18.1000	18.2000	17.8200	18.1600	-0.602%	65,740	-34.471%
2019-03-19	18.4300	18.4300	18.2600	18.2700	-0.544%	18,475	-34.866%
2019-03-18	18.5000	18.5190	18.3650	18.3700	-0.970%	15,994	-35.220%
2019-03-15	18.6500	18.6500	18.4900	18.5500	+0.054%	21,594	-35.849%
2019-03-14	18.5400	18.5400	18.4000	18.5400	+0.488%	19,528	-35.814%
2019-03-13	18.3800	18.4900	18.3800	18.4500	+0.765%	17,265	-35.501%
2019-03-12	18.3500	18.4200	18.3100	18.3100	-0.109%	29,666	-35.008%
2019-03-11	18.1300	18.3300	18.0700	18.3300	+1.271%	30,655	-35.079%
2019-03-08	17.9900	18.1000	17.9234	18.1000	+0.111%	14,601	-34.254%
2019-03-07	18.0700	18.2250	18.0200	18.0800	-0.230%	21,420	-34.181%
2019-03-06	18.1900	18.2000	18.0500	18.1216	-0.431%	24,218	-34.333%
2019-03-05	18.0700	18.2400	18.0700	18.2000	+0.664%	21,606	-34.615%
2019-03-04	17.9000	18.1000	17.8800	18.0800	+0.780%	29,013	-34.181%
2019-03-01	18.0700	18.1406	17.8100	17.9400	-1.157%	26,132	-33.668%
2019-02-28	17.9600	18.2700	17.9600	18.1500	+0.498%	20,781	-34.435%
2019-02-27	18.0700	18.0700	17.9000	18.0600	-0.331%	25,593	-34.109%
2019-02-26	18.3200	18.3200	18.1200	18.1200	-0.712%	21,673	-34.327%
2019-02-25	18.3500	18.4000	18.2010	18.2500	-0.436%	30,190	-34.795%
2019-02-22	18.2100	18.4100	18.1500	18.3300	+0.770%	37,454	-35.079%
2019-02-21	18.1300	18.1900	17.9879	18.1900	+0.110%	33,067	-34.579%
2019-02-20	18.2100	18.2100	17.9600	18.1700	-0.220%	59,200	-34.507%
2019-02-19	18.1300	18.2400	18.1000	18.2100	+0.831%	31,085	-34.651%
2019-02-15	18.0400	18.1200	18.0399	18.0600	+0.113%	26,919	-34.109%
2019-02-14	18.0200	18.0900	17.9500	18.0397	+0.054%	22,003	-34.034%
2019-02-13	17.7900	18.0500	17.7900	18.0300	+0.726%	21,645	-33.999%
2019-02-12	18.0600	18.0600	17.8300	17.9000	-0.279%	28,729	-33.520%
2019-02-11	17.8000	18.0000	17.8000	17.9500	+0.956%	25,712	-33.705%

.dark-mode .tbXPK9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tbXPK9{ color: #333333; background-color: white; border: 2px solid #333333; }RIFRMR Real Estate Income Fundstock NYSEAMERICAN

RIF
RMR Real Estate Income Fund
stock NYSEAMERICAN