Skip to main content
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 (%)
Oct 29, 2010 18.70 18.70 18.65 18.70 3,000 -0.11(-0.56%)
Oct 28, 2010 18.58 18.85 18.58 18.80 3,104 +0.20(+1.10%)
Oct 27, 2010 18.68 18.68 18.51 18.60 2,057 -0.18(-0.98%)
Oct 25, 2010 18.71 18.91 18.70 18.78 2,632 +0.21(+1.15%)
Oct 22, 2010 18.69 18.69 18.51 18.57 3,587 -0.19(-1.01%)
Oct 21, 2010 18.95 18.95 18.76 18.76 3,613 -0.28(-1.47%)
Oct 20, 2010 18.73 19.14 18.73 19.04 10,926 +0.19(+1.01%)
Oct 19, 2010 19.05 19.05 18.80 18.85 28,483 -0.38(-1.99%)
Oct 18, 2010 19.17 19.32 19.17 19.23 9,641 +0.00(+0.02%)
Oct 15, 2010 19.18 19.36 19.12 19.23 8,266 +0.09(+0.47%)
Oct 14, 2010 19.17 19.20 19.03 19.14 6,780 +0.09(+0.45%)
Oct 13, 2010 18.93 19.20 18.93 19.05 11,015 +0.09(+0.50%)
Oct 12, 2010 18.80 18.96 18.74 18.96 1,666 -0.03(-0.16%)
Oct 11, 2010 18.93 19.03 18.83 18.99 2,202 -0.04(-0.21%)
Oct 08, 2010 19.03 19.03 18.79 19.03 3,910 +0.31(+1.66%)
Oct 07, 2010 18.89 18.89 18.52 18.72 24,167 -0.07(-0.35%)
Oct 06, 2010 18.63 18.89 18.63 18.79 20,032 +0.29(+1.54%)
Oct 05, 2010 18.44 18.50 18.20 18.50 48,783 +0.17(+0.94%)
Oct 04, 2010 18.25 18.39 18.13 18.33 4,492 +0.07(+0.37%)
Oct 01, 2010 18.26 18.40 18.19 18.26 22,243 +0.04(+0.22%)
Sep 30, 2010 18.24 18.32 18.00 18.22 15,733 +0.09(+0.50%)
Sep 29, 2010 18.14 18.31 17.79 18.13 9,446 +0.01(+0.06%)
Sep 28, 2010 18.10 18.30 18.05 18.12 22,382 +0.02(+0.11%)
Sep 27, 2010 18.08 18.17 18.03 18.10 15,340 +0.10(+0.56%)
Sep 24, 2010 17.86 18.00 17.86 18.00 22,476 +0.25(+1.41%)
Sep 23, 2010 17.65 17.99 17.59 17.75 29,283 +0.09(+0.54%)
Sep 22, 2010 17.61 17.74 17.61 17.66 3,561 -0.03(-0.15%)
Sep 21, 2010 17.90 17.91 17.66 17.68 15,273 -0.06(-0.33%)
Sep 20, 2010 17.59 17.74 17.55 17.74 8,102 +0.36(+2.07%)
Sep 17, 2010 17.38 17.47 17.38 17.38 10,715 -0.08(-0.46%)
Sep 15, 2010 17.44 17.56 17.20 17.46 5,856 +0.05(+0.29%)
Sep 14, 2010 17.33 17.42 17.30 17.41 21,297 +0.12(+0.69%)
Sep 13, 2010 17.15 17.35 17.15 17.29 21,124 +0.17(+0.99%)
Sep 10, 2010 17.24 17.25 16.84 17.12 17,575 -0.07(-0.41%)
Sep 09, 2010 17.20 17.22 16.96 17.19 10,259 +0.30(+1.78%)
Sep 08, 2010 17.18 17.18 16.70 16.89 24,077 +0.02(+0.12%)
Sep 07, 2010 16.74 17.08 16.74 16.87 12,263 +1.12(+7.11%)
Sep 06, 2010 15.00 15.75 15.00 15.75 400 -1.10(-6.53%)
Sep 03, 2010 16.85 16.85 16.73 16.85 11,918 +0.15(+0.90%)
Sep 02, 2010 16.74 16.74 16.49 16.70 51,058 +0.08(+0.48%)
Sep 01, 2010 16.43 16.80 16.43 16.62 12,028 +0.24(+1.47%)
Aug 31, 2010 16.25 16.38 16.22 16.38 23,375 +0.16(+0.99%)
Aug 30, 2010 16.36 16.36 16.22 16.22 4,548 -0.17(-1.04%)
Aug 27, 2010 16.39 16.47 16.28 16.39 25,943 -0.02(-0.12%)
Aug 26, 2010 16.28 16.57 16.21 16.41 13,842 -0.23(-1.38%)
Aug 25, 2010 16.68 16.75 16.61 16.64 40,000 -0.07(-0.42%)
Aug 24, 2010 16.60 16.74 16.57 16.71 16,213 -0.07(-0.42%)
Aug 23, 2010 16.94 16.94 16.61 16.78 24,950 +0.09(+0.54%)
Aug 20, 2010 16.60 16.70 16.53 16.69 54,953 +0.10(+0.60%)
Aug 19, 2010 16.38 16.65 16.38 16.59 44,180 -0.10(-0.60%)
Aug 18, 2010 16.50 16.72 16.34 16.69 6,360 +0.19(+1.15%)
Aug 17, 2010 16.47 16.61 16.10 16.50 36,416 +0.20(+1.23%)
Aug 16, 2010 16.29 16.36 16.18 16.30 29,236 -0.11(-0.67%)
Aug 13, 2010 16.41 16.44 16.23 16.41 15,512 +0.16(+0.98%)
Aug 12, 2010 16.03 16.29 16.03 16.25 4,888 -0.14(-0.85%)
Aug 11, 2010 16.59 16.59 16.29 16.39 25,513 -0.50(-2.96%)
Aug 10, 2010 16.78 16.89 16.64 16.89 2,407 -0.09(-0.53%)
Aug 09, 2010 17.10 17.10 16.65 16.98 6,020 +0.07(+0.41%)
Aug 06, 2010 16.91 16.94 16.65 16.91 9,632 +0.03(+0.18%)
Aug 05, 2010 16.85 16.90 16.60 16.88 8,129 -0.01(-0.06%)
Aug 04, 2010 16.75 16.90 16.66 16.89 9,128 +0.30(+1.81%)
Aug 03, 2010 16.69 16.70 16.38 16.59 9,921 -0.06(-0.36%)
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.