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 (%)
Dec 31, 2020 10.56 10.56 10.56 90,307 +0.04(+0.38%)
Dec 30, 2020 10.42 10.59 10.42 10.52 90,307 +0.14(+1.35%)
Dec 29, 2020 10.43 10.47 10.20 10.38 63,238 -0.09(-0.86%)
Dec 28, 2020 10.28 10.50 10.20 10.47 85,274 +0.43(+4.28%)
Dec 24, 2020 9.710 10.11 9.710 10.04 62,100 +0.37(+3.83%)
Dec 23, 2020 9.350 9.734 9.350 9.670 162,263 +0.38(+4.09%)
Dec 22, 2020 9.250 9.370 9.243 9.290 62,440 +0.11(+1.20%)
Dec 21, 2020 9.200 9.245 9.100 9.180 43,395 -0.02(-0.22%)
Dec 18, 2020 9.249 9.368 9.052 9.200 110,083 +0.10(+1.09%)
Dec 17, 2020 9.022 9.180 8.982 9.101 92,516 +0.11(+1.21%)
Dec 16, 2020 8.972 9.091 8.972 8.992 58,900 +0.00(+0.06%)
Dec 15, 2020 8.953 9.042 8.943 8.987 60,235 +0.03(+0.39%)
Dec 14, 2020 9.032 9.141 8.913 8.953 39,719 -0.08(-0.88%)
Dec 11, 2020 8.913 9.091 8.903 9.032 91,281 -0.02(-0.22%)
Dec 10, 2020 9.121 9.121 8.913 9.052 39,169 +0.03(+0.38%)
Dec 09, 2020 9.002 9.190 8.963 9.017 66,929 -0.00(-0.05%)
Dec 08, 2020 9.022 9.220 8.992 9.022 48,648 -0.05(-0.55%)
Dec 07, 2020 9.180 9.180 8.963 9.071 49,200 -0.10(-1.08%)
Dec 04, 2020 8.864 9.180 8.854 9.170 86,328 +0.29(+3.23%)
Dec 03, 2020 8.557 8.903 8.535 8.883 126,321 +0.44(+5.15%)
Dec 02, 2020 8.310 8.488 8.310 8.448 35,193 -0.04(-0.47%)
Dec 01, 2020 8.250 8.498 8.250 8.488 46,028 +0.23(+2.75%)
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%)
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.