Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rmr Real Estate Income Fund (NQ: RMRM )

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 (%)
Nov 30, 2020 8.260 8.339 8.195 8.260 43,003 -0.04(-0.48%)
Nov 27, 2020 8.171 8.359 8.171 8.300 13,343 -0.02(-0.24%)
Nov 25, 2020 8.112 8.349 7.954 8.320 76,826 +0.11(+1.33%)
Nov 24, 2020 7.696 8.253 7.696 8.211 115,697 +0.47(+6.14%)
Nov 23, 2020 7.459 7.807 7.429 7.736 88,801 +0.31(+4.13%)
Nov 20, 2020 7.291 7.459 7.291 7.429 17,589 +0.10(+1.35%)
Nov 19, 2020 7.330 7.492 7.251 7.330 133,266 -0.16(-2.11%)
Nov 18, 2020 7.508 7.597 7.489 7.489 38,210 -0.01(-0.13%)
Nov 17, 2020 7.429 7.518 7.320 7.498 35,192 -0.01(-0.13%)
Nov 16, 2020 7.429 7.617 7.380 7.508 54,313 +0.17(+2.29%)
Nov 13, 2020 7.340 7.558 7.261 7.340 61,764 +0.00(+0.00%)
Nov 12, 2020 7.467 7.489 7.324 7.340 15,659 -0.16(-2.11%)
Nov 11, 2020 7.380 7.568 7.380 7.498 40,281 +0.08(+1.07%)
Nov 10, 2020 7.409 7.541 7.409 7.419 28,135 +0.03(+0.40%)
Nov 09, 2020 7.508 7.568 7.390 7.390 48,284 +0.33(+4.62%)
Nov 06, 2020 7.142 7.162 6.954 7.063 95,122 -0.06(-0.83%)
Nov 05, 2020 7.053 7.251 7.053 7.123 106,450 +0.15(+2.13%)
Nov 04, 2020 6.925 7.222 6.925 6.974 46,781 +0.01(+0.14%)
Nov 03, 2020 7.073 7.086 6.915 6.964 23,930 +0.16(+2.33%)
Nov 02, 2020 6.747 6.935 6.693 6.806 58,499 -0.16(-2.27%)
Oct 30, 2020 7.103 7.263 6.885 6.964 46,803 -0.20(-2.76%)
Oct 29, 2020 7.108 7.192 7.108 7.162 19,146 +0.07(+0.98%)
Oct 28, 2020 7.340 7.439 6.994 7.093 88,367 -0.36(-4.78%)
Oct 27, 2020 7.498 7.578 7.449 7.449 48,511 -0.09(-1.18%)
Oct 26, 2020 7.696 7.845 7.538 7.538 29,918 -0.21(-2.68%)
Oct 23, 2020 7.795 7.904 7.698 7.746 48,420 -0.11(-1.39%)
Oct 22, 2020 7.855 8.132 7.835 7.855 122,509 -0.23(-2.82%)
Oct 21, 2020 8.300 8.399 8.013 8.082 148,033 -0.28(-3.31%)
Oct 20, 2020 8.606 8.616 8.270 8.359 71,851 -0.17(-1.97%)
Oct 19, 2020 8.448 8.606 8.329 8.527 165,103 +0.17(+2.01%)
Oct 16, 2020 8.428 8.458 8.320 8.359 86,328 -0.09(-1.05%)
Oct 15, 2020 8.577 8.577 8.409 8.448 58,810 -0.08(-0.93%)
Oct 14, 2020 8.567 8.606 8.527 8.527 86,753 -0.10(-1.15%)
Oct 13, 2020 8.498 8.735 8.498 8.626 121,210 +0.09(+1.04%)
Oct 12, 2020 8.798 8.800 8.537 8.537 71,072 -0.19(-2.15%)
Oct 09, 2020 9.012 9.012 8.715 8.725 84,913 -0.13(-1.45%)
Oct 08, 2020 8.785 8.953 8.676 8.854 87,810 +0.00(+0.00%)
Oct 07, 2020 8.893 9.065 8.775 8.854 46,414 +0.07(+0.79%)
Oct 06, 2020 8.992 8.992 8.735 8.785 60,717 -0.10(-1.11%)
Oct 05, 2020 8.676 8.903 8.676 8.883 62,682 +0.12(+1.35%)
Oct 02, 2020 8.597 9.032 8.597 8.765 33,055 -0.27(-2.96%)
Oct 01, 2020 9.091 9.091 8.923 9.032 21,908 +0.07(+0.76%)
Sep 30, 2020 9.418 9.418 8.953 8.964 41,695 -0.07(-0.76%)
Sep 29, 2020 9.230 9.380 9.002 9.032 40,689 -0.24(-2.56%)
Sep 28, 2020 9.338 9.408 9.269 9.269 25,985 +0.02(+0.21%)
Sep 25, 2020 9.170 9.279 8.943 9.249 39,525 -0.02(-0.21%)
Sep 24, 2020 8.972 9.358 8.933 9.269 41,874 +0.25(+2.74%)
Sep 23, 2020 9.408 9.468 8.943 9.022 124,501 -0.35(-3.70%)
Sep 22, 2020 9.507 9.523 9.187 9.368 36,028 -0.02(-0.21%)
Sep 21, 2020 9.645 9.714 9.348 9.388 95,713 -0.33(-3.36%)
Sep 18, 2020 9.763 9.793 9.616 9.714 17,461 -0.05(-0.50%)
Sep 17, 2020 9.754 9.784 9.739 9.763 34,938 -0.08(-0.80%)
Sep 16, 2020 9.773 10.05 9.768 9.842 70,183 +0.04(+0.40%)
Sep 15, 2020 9.793 9.852 9.754 9.803 75,994 +0.06(+0.60%)
Sep 14, 2020 9.685 9.822 9.597 9.744 39,745 -0.03(-0.30%)
Sep 11, 2020 9.675 9.782 9.626 9.773 40,131 +0.00(+0.00%)
Sep 10, 2020 9.861 9.861 9.729 9.773 20,886 -0.03(-0.30%)
Sep 09, 2020 9.793 9.964 9.714 9.803 77,957 +0.05(+0.50%)
Sep 08, 2020 9.724 9.769 9.626 9.754 21,387 -0.06(-0.60%)
Sep 04, 2020 9.714 9.842 9.665 9.812 54,938 +0.07(+0.70%)
Sep 03, 2020 9.803 9.861 9.714 9.744 56,250 -0.08(-0.80%)
Sep 02, 2020 9.803 9.881 9.695 9.822 48,774 +0.06(+0.60%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.