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 (%)
Apr 30, 2010 17.06 17.09 17.04 17.09 17,207 +0.09(+0.53%)
Apr 29, 2010 16.80 17.00 16.80 17.00 21,516 +0.38(+2.29%)
Apr 28, 2010 19.93 19.93 16.55 16.62 19,724 -0.20(-1.19%)
Apr 27, 2010 17.10 17.15 16.82 16.82 18,939 -0.28(-1.64%)
Apr 26, 2010 17.09 17.27 17.09 17.10 5,699 -0.03(-0.18%)
Apr 23, 2010 16.95 17.14 16.95 17.13 13,722 +0.03(+0.18%)
Apr 22, 2010 16.97 17.15 16.85 17.10 25,532 -0.13(-0.75%)
Apr 21, 2010 17.15 17.31 16.85 17.23 35,519 +0.08(+0.47%)
Apr 20, 2010 17.25 17.28 17.15 17.15 12,793 +0.07(+0.44%)
Apr 19, 2010 17.25 17.25 16.95 17.07 16,638 -0.35(-1.98%)
Apr 16, 2010 17.66 17.66 17.24 17.42 21,299 -0.25(-1.42%)
Apr 15, 2010 17.50 17.89 17.50 17.67 24,023 -0.01(-0.05%)
Apr 14, 2010 17.55 17.71 17.55 17.68 20,387 +0.23(+1.33%)
Apr 13, 2010 17.53 17.53 17.37 17.45 14,099 -0.08(-0.47%)
Apr 12, 2010 17.49 17.59 17.38 17.53 21,350 +0.02(+0.11%)
Apr 09, 2010 17.42 17.51 17.42 17.51 10,544 -0.01(-0.08%)
Apr 08, 2010 17.37 17.56 17.34 17.52 10,554 +0.04(+0.26%)
Apr 07, 2010 17.45 17.58 17.39 17.48 12,579 -0.12(-0.68%)
Apr 06, 2010 17.34 17.61 17.34 17.60 46,681 +0.12(+0.69%)
Apr 05, 2010 17.35 17.67 17.35 17.48 26,505 +0.18(+1.03%)
Apr 01, 2010 17.04 17.30 17.30 17.30 33,900 +0.14(+0.83%)
Mar 31, 2010 17.09 17.23 17.09 17.16 16,365 -0.04(-0.23%)
Mar 30, 2010 17.12 17.27 17.12 17.20 9,564 +0.08(+0.47%)
Mar 29, 2010 16.90 17.20 16.90 17.12 22,465 +0.16(+0.94%)
Mar 26, 2010 16.53 17.07 16.53 16.96 14,689 +0.09(+0.53%)
Mar 25, 2010 16.86 17.06 16.86 16.87 7,607 -0.07(-0.41%)
Mar 24, 2010 16.98 17.07 16.70 16.94 38,456 -0.05(-0.29%)
Mar 23, 2010 17.02 17.08 16.90 16.99 6,005 -0.04(-0.23%)
Mar 22, 2010 17.05 17.05 17.02 17.03 23,046 -0.18(-1.03%)
Mar 19, 2010 17.20 17.23 17.07 17.21 4,968 -0.13(-0.77%)
Mar 18, 2010 17.31 17.55 17.25 17.34 48,299 +0.03(+0.17%)
Mar 17, 2010 17.21 17.35 17.21 17.31 13,541 +0.13(+0.74%)
Mar 16, 2010 17.01 17.24 17.01 17.18 13,683 +0.15(+0.90%)
Mar 15, 2010 17.00 17.18 16.98 17.03 30,400 +0.13(+0.77%)
Mar 12, 2010 16.75 17.00 16.68 16.90 12,206 +0.12(+0.72%)
Mar 11, 2010 16.81 16.95 16.71 16.78 2,666 -0.10(-0.59%)
Mar 10, 2010 16.83 17.01 16.83 16.88 12,867 +0.13(+0.78%)
Mar 09, 2010 16.82 16.90 16.75 16.75 14,670 -0.05(-0.32%)
Mar 08, 2010 16.75 16.85 16.68 16.80 11,174 +0.07(+0.44%)
Mar 05, 2010 16.85 16.86 16.73 16.73 10,359 +0.03(+0.18%)
Mar 04, 2010 16.66 16.70 16.49 16.70 55,771 +0.15(+0.91%)
Mar 03, 2010 16.74 16.74 16.51 16.55 3,625 -0.04(-0.27%)
Mar 02, 2010 16.49 16.70 16.49 16.59 7,713 +0.14(+0.88%)
Mar 01, 2010 16.39 16.47 16.34 16.45 8,282 +0.35(+2.17%)
Feb 26, 2010 16.00 16.19 15.98 16.10 12,026 +0.24(+1.53%)
Feb 25, 2010 15.80 15.91 15.80 15.86 6,969 -0.09(-0.58%)
Feb 24, 2010 15.99 15.99 15.83 15.95 15,090 +0.08(+0.50%)
Feb 23, 2010 15.89 15.89 15.87 15.87 3,200 +0.00(+0.00%)
Feb 22, 2010 16.01 16.01 15.75 15.87 17,863 -0.13(-0.81%)
Feb 19, 2010 15.96 16.03 15.82 16.00 10,159 -0.01(-0.06%)
Feb 18, 2010 15.91 16.04 15.61 16.01 7,853 -0.05(-0.31%)
Feb 17, 2010 15.97 16.15 15.97 16.06 4,664 +0.10(+0.62%)
Feb 16, 2010 15.84 15.97 15.83 15.96 9,567 +0.15(+0.95%)
Feb 12, 2010 15.60 15.81 15.81 15.81 17,900 +0.25(+1.61%)
Feb 11, 2010 15.44 15.56 15.44 15.56 3,550 +0.15(+0.97%)
Feb 10, 2010 15.36 15.43 15.36 15.41 8,810 +0.19(+1.25%)
Feb 09, 2010 15.19 15.22 15.12 15.22 9,758 +0.18(+1.20%)
Feb 08, 2010 15.03 15.26 15.03 15.04 17,115 +0.01(+0.07%)
Feb 05, 2010 15.41 15.41 14.19 15.03 46,020 -0.56(-3.59%)
Feb 04, 2010 15.71 15.90 15.46 15.59 21,038 -0.39(-2.44%)
Feb 03, 2010 16.09 16.11 15.98 15.98 5,100 -0.25(-1.54%)
Feb 02, 2010 15.85 16.23 15.85 16.23 16,495 +0.28(+1.75%)
Feb 01, 2010 15.81 15.95 15.80 15.95 9,847 +0.20(+1.27%)
Jan 29, 2010 15.72 15.75 15.61 15.75 16,634 -0.05(-0.32%)
Jan 28, 2010 15.95 16.00 15.74 15.80 3,430 -0.13(-0.82%)
Jan 27, 2010 15.92 15.93 15.87 15.93 9,505 -0.07(-0.44%)
Jan 26, 2010 15.90 16.06 15.90 16.00 20,520 +0.08(+0.50%)
Jan 25, 2010 16.17 16.17 15.92 15.92 48,459 -0.21(-1.30%)
Jan 22, 2010 16.55 16.55 16.12 16.13 10,916 -0.42(-2.54%)
Jan 21, 2010 16.67 16.67 16.55 16.55 13,305 -0.22(-1.31%)
Jan 20, 2010 16.76 16.80 16.74 16.77 4,932 -0.16(-0.95%)
Jan 19, 2010 17.00 17.00 16.88 16.93 14,141 -0.03(-0.18%)
Jan 15, 2010 17.10 16.96 16.96 16.96 14,000 -0.16(-0.93%)
Jan 14, 2010 17.10 17.15 17.09 17.12 37,154 -0.05(-0.28%)
Jan 13, 2010 17.12 17.19 17.06 17.17 73,207 -0.04(-0.25%)
Jan 12, 2010 17.29 17.29 17.07 17.21 6,826 -0.11(-0.64%)
Jan 11, 2010 17.31 17.37 17.28 17.32 5,539 +0.08(+0.46%)
Jan 08, 2010 17.20 17.31 17.19 17.24 24,243 +0.05(+0.29%)
Jan 07, 2010 17.10 17.22 17.10 17.19 8,442 -0.05(-0.29%)
Jan 06, 2010 17.11 17.26 17.11 17.24 12,810 +0.16(+0.94%)
Jan 05, 2010 17.08 17.15 17.03 17.08 12,841 +0.06(+0.35%)
Jan 04, 2010 17.05 17.08 17.00 17.02 41,238 +0.13(+0.77%)
Dec 31, 2009 16.85 16.89 16.89 16.89 8,900 +0.09(+0.54%)
Dec 30, 2009 16.63 16.83 16.63 16.80 16,996 +0.02(+0.12%)
Dec 29, 2009 17.09 17.09 16.78 16.78 12,869 -0.32(-1.87%)
Dec 28, 2009 16.95 17.20 16.95 17.10 17,453 -0.08(-0.47%)
Dec 24, 2009 17.16 17.21 17.16 17.18 5,864 +0.06(+0.35%)
Dec 23, 2009 17.20 17.20 17.12 17.12 6,273 +0.07(+0.39%)
Dec 22, 2009 17.05 17.07 17.03 17.05 4,679 -0.04(-0.21%)
Dec 21, 2009 17.12 17.28 17.09 17.09 19,056 -0.02(-0.12%)
Dec 18, 2009 17.14 17.17 17.11 17.11 3,002 +0.02(+0.12%)
Dec 17, 2009 17.26 17.30 16.96 17.09 8,050 -0.38(-2.18%)
Dec 16, 2009 17.53 17.54 17.41 17.47 8,663 +0.17(+0.99%)
Dec 15, 2009 17.53 17.53 17.30 17.30 11,863 -0.31(-1.74%)
Dec 14, 2009 17.63 17.63 17.48 17.61 10,033 +0.11(+0.66%)
Dec 11, 2009 17.48 17.50 17.48 17.49 4,059 +0.02(+0.12%)
Dec 10, 2009 17.49 17.63 17.45 17.47 2,018 +0.04(+0.24%)
Dec 09, 2009 17.45 17.51 17.36 17.43 6,130 -0.07(-0.39%)
Dec 08, 2009 17.44 17.58 17.44 17.50 2,451 -0.04(-0.23%)
Dec 07, 2009 17.49 17.65 17.49 17.54 23,186 +0.01(+0.05%)
Dec 04, 2009 17.66 17.86 17.52 17.53 5,606 -0.02(-0.11%)
Dec 03, 2009 17.43 17.63 17.43 17.55 2,402 +0.23(+1.32%)
Dec 02, 2009 17.26 17.40 17.26 17.32 7,712 +0.06(+0.35%)
Dec 01, 2009 16.91 17.26 16.91 17.26 11,394 +0.45(+2.68%)
Nov 30, 2009 16.99 17.15 16.70 16.81 81,143 -0.04(-0.24%)
Nov 27, 2009 17.06 17.06 16.63 16.85 9,523 -0.65(-3.71%)
Nov 25, 2009 17.83 17.83 17.21 17.50 13,843 -0.25(-1.41%)
Nov 24, 2009 17.74 17.90 17.74 17.75 38,238 +0.03(+0.16%)
Nov 23, 2009 17.57 17.80 17.52 17.72 21,088 +0.20(+1.12%)
Nov 20, 2009 17.72 17.72 17.27 17.52 5,203 -0.29(-1.60%)
Nov 19, 2009 18.15 18.25 17.81 17.81 25,680 -0.47(-2.57%)
Nov 18, 2009 18.32 18.52 18.18 18.28 52,243 -0.20(-1.08%)
Nov 17, 2009 18.89 18.95 18.17 18.48 123,822 -0.42(-2.22%)
Nov 16, 2009 18.85 18.90 18.70 18.90 48,011 +0.26(+1.39%)
Nov 13, 2009 18.57 18.87 18.57 18.64 59,715 -0.11(-0.59%)
Nov 12, 2009 18.58 18.83 18.54 18.75 92,082 +0.05(+0.27%)
Nov 11, 2009 18.93 18.93 18.48 18.70 48,715 -0.22(-1.16%)
Nov 10, 2009 18.90 18.92 18.70 18.92 53,628 -0.12(-0.63%)
Nov 09, 2009 18.41 19.10 18.18 19.04 218,990 +0.84(+4.62%)
Nov 06, 2009 18.02 18.20 17.99 18.20 9,058 -0.01(-0.05%)
Nov 05, 2009 18.26 18.35 18.16 18.21 7,436 +0.11(+0.61%)
Nov 04, 2009 17.88 18.14 17.78 18.10 33,986 +0.39(+2.23%)
Nov 03, 2009 17.75 17.75 17.37 17.71 2,799 -0.04(-0.25%)
Nov 02, 2009 17.79 17.79 17.65 17.75 6,303 +0.07(+0.42%)
Oct 30, 2009 17.59 17.81 17.26 17.68 73,899 -0.07(-0.42%)
Oct 29, 2009 17.94 17.96 17.75 17.75 3,100 -0.10(-0.56%)
Oct 28, 2009 18.50 18.50 17.83 17.85 23,816 -0.84(-4.49%)
Oct 27, 2009 18.61 18.73 18.43 18.69 8,492 -0.21(-1.10%)
Oct 26, 2009 18.97 18.97 18.74 18.90 16,917 -0.10(-0.54%)
Oct 23, 2009 18.93 19.00 18.93 19.00 1,750 -0.03(-0.16%)
Oct 22, 2009 18.89 19.05 18.75 19.03 12,622 +0.08(+0.42%)
Oct 21, 2009 18.86 18.95 18.75 18.95 36,889 +0.15(+0.80%)
Oct 20, 2009 18.78 18.80 18.75 18.80 129,686 +0.10(+0.53%)
Oct 19, 2009 18.67 18.79 18.60 18.70 96,710 +0.10(+0.54%)
Oct 16, 2009 18.93 18.93 18.55 18.60 3,394 -0.31(-1.64%)
Oct 15, 2009 18.48 18.91 18.38 18.91 19,727 +0.41(+2.22%)
Oct 14, 2009 18.41 18.57 18.27 18.50 13,126 +0.29(+1.56%)
Oct 13, 2009 18.20 18.25 18.20 18.21 5,100 +0.00(+0.03%)
Oct 12, 2009 18.26 18.34 18.17 18.21 3,055 -0.04(-0.25%)
Oct 09, 2009 18.00 18.25 17.99 18.25 7,843 +0.25(+1.42%)
Oct 08, 2009 17.88 18.01 17.85 18.00 20,124 +0.32(+1.81%)
Oct 07, 2009 17.44 17.75 17.44 17.68 55,908 +0.28(+1.61%)
Oct 06, 2009 17.19 17.40 17.06 17.40 26,070 +0.29(+1.69%)
Oct 05, 2009 16.68 17.11 16.68 17.11 45,762 +0.22(+1.30%)
Oct 02, 2009 17.04 17.20 16.71 16.89 7,046 -0.46(-2.65%)
Oct 01, 2009 17.24 17.35 17.20 17.35 24,716 +0.05(+0.29%)
Sep 30, 2009 17.30 17.30 17.09 17.30 55,251 +0.25(+1.47%)
Sep 29, 2009 17.15 17.15 17.00 17.05 15,274 +0.02(+0.12%)
Sep 28, 2009 16.71 17.05 16.71 17.03 13,233 +0.29(+1.73%)
Sep 25, 2009 16.75 16.75 16.71 16.74 2,096 -0.02(-0.14%)
Sep 24, 2009 17.15 17.20 16.75 16.76 6,676 -0.42(-2.42%)
Sep 23, 2009 17.46 17.46 17.18 17.18 5,748 -0.11(-0.63%)
Sep 22, 2009 17.28 17.40 17.11 17.29 7,590 -0.00(-0.01%)
Sep 21, 2009 17.46 17.47 17.29 17.29 4,941 -0.16(-0.92%)
Sep 18, 2009 17.47 17.52 17.42 17.45 3,924 -0.04(-0.23%)
Sep 17, 2009 17.49 17.76 17.38 17.49 30,259 +0.03(+0.17%)
Sep 16, 2009 17.36 17.51 17.36 17.46 29,460 +0.14(+0.81%)
Sep 15, 2009 17.30 17.32 17.19 17.32 3,307 +0.04(+0.23%)
Sep 14, 2009 17.34 17.34 17.00 17.28 7,596 -0.17(-0.97%)
Sep 11, 2009 17.03 17.69 17.03 17.45 7,527 +0.42(+2.47%)
Sep 10, 2009 16.89 17.08 16.82 17.03 16,260 +0.07(+0.41%)
Sep 09, 2009 16.77 16.96 16.77 16.96 7,615 +0.13(+0.77%)
Sep 08, 2009 16.63 16.90 16.61 16.83 14,645 +0.41(+2.50%)
Sep 04, 2009 16.39 16.50 16.39 16.42 4,387 +0.03(+0.18%)
Sep 03, 2009 16.47 16.47 16.39 16.39 5,681 +0.06(+0.37%)
Sep 02, 2009 16.30 16.33 16.30 16.33 8,394 +0.04(+0.25%)
Sep 01, 2009 16.72 16.72 16.28 16.29 5,769 -0.45(-2.69%)
Aug 31, 2009 16.61 16.99 16.58 16.74 2,221 +0.02(+0.12%)
Aug 28, 2009 16.85 17.27 16.68 16.72 15,990 -0.04(-0.24%)
Aug 27, 2009 16.95 16.95 16.76 16.76 7,793 -0.19(-1.12%)
Aug 26, 2009 16.71 17.06 16.71 16.95 8,647 -0.01(-0.06%)
Aug 25, 2009 17.33 17.33 16.93 16.96 7,598 -0.11(-0.65%)
Aug 24, 2009 17.04 17.26 17.04 17.07 10,762 +0.09(+0.54%)
Aug 21, 2009 16.33 17.03 16.33 16.98 9,257 +0.79(+4.88%)
Aug 20, 2009 15.95 16.23 15.93 16.19 11,568 +0.25(+1.57%)
Aug 19, 2009 15.90 15.98 15.81 15.94 6,001 -0.06(-0.38%)
Aug 18, 2009 16.00 16.11 16.00 16.00 9,627 +0.00(+0.00%)
Aug 17, 2009 16.01 16.14 15.94 16.00 15,694 -0.51(-3.09%)
Aug 14, 2009 16.74 16.74 16.50 16.51 13,910 -0.25(-1.49%)
Aug 13, 2009 17.10 17.23 16.71 16.76 8,378 -0.24(-1.41%)
Aug 12, 2009 17.43 17.43 16.83 17.00 15,257 -0.44(-2.52%)
Aug 11, 2009 17.64 17.65 17.23 17.44 7,704 -0.20(-1.13%)
Aug 10, 2009 17.65 17.73 17.64 17.64 13,320 -0.01(-0.06%)
Aug 07, 2009 17.85 17.85 17.65 17.65 60,916 -0.01(-0.04%)
Aug 06, 2009 18.05 18.05 17.66 17.66 4,865 -0.49(-2.72%)
Aug 05, 2009 17.74 18.37 17.74 18.15 11,813 +0.30(+1.68%)
Aug 04, 2009 17.31 17.89 17.24 17.85 18,535 +0.52(+3.00%)
Aug 03, 2009 17.21 17.34 17.20 17.33 10,294 +0.20(+1.17%)
Jul 31, 2009 17.14 17.25 17.00 17.13 20,938 -0.05(-0.29%)
Jul 30, 2009 16.98 17.18 16.92 17.18 18,733 +0.38(+2.27%)
Jul 29, 2009 16.69 17.19 16.69 16.80 9,704 -0.10(-0.60%)
Jul 28, 2009 16.57 16.90 16.57 16.90 8,961 +0.28(+1.68%)
Jul 27, 2009 16.61 16.62 16.53 16.62 9,536 -0.01(-0.04%)
Jul 24, 2009 16.70 16.70 16.59 16.63 10,809 +0.01(+0.04%)
Jul 23, 2009 16.32 16.62 16.25 16.62 21,475 +0.40(+2.47%)
Jul 22, 2009 16.24 16.32 16.17 16.22 11,623 -0.12(-0.73%)
Jul 21, 2009 16.00 16.44 15.99 16.34 23,921 +0.44(+2.77%)
Jul 20, 2009 15.65 15.90 15.54 15.90 26,040 +0.40(+2.58%)
Jul 17, 2009 15.51 15.58 15.50 15.50 6,306 -0.03(-0.19%)
Jul 16, 2009 15.47 15.54 15.46 15.53 6,302 +0.08(+0.52%)
Jul 15, 2009 15.32 15.51 15.29 15.45 33,888 +0.20(+1.31%)
Jul 14, 2009 15.18 15.25 15.18 15.25 2,600 +0.19(+1.28%)
Jul 13, 2009 15.02 15.19 15.00 15.06 2,344 +0.01(+0.05%)
Jul 10, 2009 15.13 15.13 15.05 15.05 5,925 -0.07(-0.46%)
Jul 09, 2009 15.11 15.30 15.11 15.12 2,578 +0.05(+0.33%)
Jul 08, 2009 15.50 15.50 14.86 15.07 19,640 -0.44(-2.84%)
Jul 07, 2009 15.51 15.58 15.51 15.51 1,150 -0.09(-0.58%)
Jul 06, 2009 15.60 15.68 15.53 15.60 11,400 -0.05(-0.31%)
Jul 02, 2009 15.76 15.83 15.65 15.65 6,417 -0.20(-1.27%)
Jul 01, 2009 15.85 15.86 15.83 15.85 5,234 -0.03(-0.19%)
Jun 30, 2009 15.69 15.88 15.65 15.88 10,920 +0.26(+1.66%)
Jun 29, 2009 15.50 15.62 15.48 15.62 4,809 +0.10(+0.64%)
Jun 26, 2009 15.47 15.60 15.47 15.52 17,886 +0.15(+0.98%)
Jun 25, 2009 15.43 15.43 15.37 15.37 6,069 +0.22(+1.45%)
Jun 24, 2009 15.25 15.49 15.05 15.15 10,851 -0.15(-0.98%)
Jun 23, 2009 15.25 15.40 15.22 15.30 20,344 +0.09(+0.59%)
Jun 22, 2009 15.55 15.60 15.20 15.21 7,378 -0.41(-2.62%)
Jun 19, 2009 15.48 15.74 15.35 15.62 23,545 +0.11(+0.71%)
Jun 18, 2009 15.90 15.90 15.51 15.51 7,328 -0.99(-6.00%)
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.