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 31, 2013 18.00 18.29 17.87 18.29 18,794 +0.31(+1.72%)
Oct 30, 2013 18.00 18.12 17.95 17.98 26,709 -0.10(-0.55%)
Oct 29, 2013 18.09 18.14 18.00 18.08 15,146 -0.03(-0.16%)
Oct 28, 2013 18.17 18.19 18.06 18.11 18,788 +0.02(+0.10%)
Oct 25, 2013 18.02 18.14 18.02 18.09 4,660 +0.01(+0.06%)
Oct 24, 2013 18.04 18.08 17.97 18.08 15,764 +0.05(+0.28%)
Oct 23, 2013 17.87 18.11 17.87 18.03 11,592 +0.05(+0.28%)
Oct 22, 2013 17.83 18.11 17.83 17.98 11,770 +0.14(+0.78%)
Oct 21, 2013 18.17 18.17 17.76 17.84 22,949 -0.14(-0.78%)
Oct 18, 2013 18.10 18.10 17.86 17.98 19,403 -0.05(-0.28%)
Oct 17, 2013 17.31 18.11 17.31 18.03 44,506 +0.64(+3.68%)
Oct 16, 2013 17.29 17.52 17.29 17.39 9,263 +0.17(+0.99%)
Oct 15, 2013 17.40 17.44 17.22 17.22 14,322 -0.19(-1.09%)
Oct 14, 2013 17.47 17.50 17.40 17.41 7,537 -0.10(-0.57%)
Oct 11, 2013 17.39 17.64 17.36 17.51 12,390 +0.08(+0.46%)
Oct 10, 2013 17.13 17.45 17.13 17.43 11,331 +0.34(+1.99%)
Oct 09, 2013 17.21 17.26 17.07 17.09 7,716 -0.04(-0.23%)
Oct 08, 2013 17.41 17.45 17.13 17.13 18,843 -0.27(-1.55%)
Oct 07, 2013 17.33 17.57 17.33 17.40 15,722 -0.04(-0.23%)
Oct 04, 2013 17.37 17.52 17.34 17.44 24,268 +0.03(+0.15%)
Oct 03, 2013 17.65 17.65 17.34 17.41 17,885 -0.17(-0.94%)
Oct 02, 2013 17.43 17.69 17.43 17.58 10,458 -0.05(-0.28%)
Oct 01, 2013 17.33 17.66 17.33 17.63 29,548 +0.16(+0.92%)
Sep 27, 2013 17.51 17.56 17.36 17.47 19,206 -0.07(-0.40%)
Sep 26, 2013 17.39 17.65 17.39 17.54 13,021 +0.12(+0.69%)
Sep 25, 2013 17.34 17.52 17.34 17.42 12,128 +0.02(+0.11%)
Sep 24, 2013 17.54 17.54 17.32 17.40 16,525 -0.01(-0.06%)
Sep 23, 2013 17.36 17.57 17.31 17.41 11,660 -0.04(-0.23%)
Sep 20, 2013 17.62 17.62 17.44 17.45 17,607 -0.22(-1.25%)
Sep 19, 2013 17.67 17.86 17.48 17.67 14,976 -0.06(-0.31%)
Sep 18, 2013 17.39 17.81 17.19 17.73 33,522 +0.15(+0.83%)
Sep 17, 2013 17.50 18.13 17.44 17.58 38,776 +0.08(+0.46%)
Sep 16, 2013 17.64 17.65 17.32 17.50 20,845 +0.18(+1.04%)
Sep 13, 2013 17.36 17.40 17.32 17.32 12,493 -0.06(-0.35%)
Sep 12, 2013 17.22 17.46 17.22 17.38 13,476 +0.11(+0.62%)
Sep 11, 2013 17.26 17.37 17.17 17.27 21,591 -0.05(-0.27%)
Sep 10, 2013 17.30 17.50 17.05 17.32 36,330 +0.06(+0.35%)
Sep 09, 2013 17.10 17.50 17.10 17.26 42,719 +0.10(+0.58%)
Sep 06, 2013 17.06 17.36 17.06 17.16 19,755 +0.10(+0.59%)
Sep 05, 2013 17.13 17.20 17.06 17.06 6,196 -0.11(-0.64%)
Sep 04, 2013 17.04 17.38 16.98 17.17 17,019 +0.16(+0.94%)
Sep 03, 2013 17.38 17.38 16.99 17.01 19,497 -0.18(-1.05%)
Aug 30, 2013 17.11 17.28 17.11 17.19 17,499 +0.07(+0.41%)
Aug 29, 2013 17.11 17.20 17.06 17.12 14,090 -0.06(-0.35%)
Aug 28, 2013 17.28 17.32 17.18 17.18 13,494 -0.08(-0.46%)
Aug 27, 2013 17.24 17.37 17.21 17.26 11,113 -0.03(-0.17%)
Aug 26, 2013 17.37 17.43 17.29 17.29 16,440 +0.04(+0.23%)
Aug 23, 2013 17.31 17.41 17.20 17.25 14,647 +0.15(+0.88%)
Aug 22, 2013 17.11 17.30 16.99 17.10 29,349 -0.10(-0.58%)
Aug 21, 2013 17.10 17.39 17.10 17.20 17,436 +0.06(+0.35%)
Aug 20, 2013 17.20 17.56 17.10 17.14 27,956 -0.08(-0.46%)
Aug 19, 2013 17.79 17.81 17.22 17.22 44,143 -0.59(-3.31%)
Aug 16, 2013 18.01 18.04 17.81 17.81 16,905 -0.21(-1.17%)
Aug 15, 2013 18.31 18.31 17.94 18.02 28,808 -0.29(-1.58%)
Aug 14, 2013 18.56 18.67 18.31 18.31 32,983 -0.33(-1.77%)
Aug 13, 2013 18.82 18.97 18.64 18.64 14,355 -0.28(-1.48%)
Aug 12, 2013 19.00 19.05 18.64 18.92 24,964 +0.12(+0.64%)
Aug 09, 2013 18.78 19.02 18.76 18.80 18,055 +0.02(+0.11%)
Aug 08, 2013 18.96 19.07 18.73 18.78 14,662 -0.04(-0.21%)
Aug 07, 2013 19.10 19.36 18.82 18.82 16,288 -0.28(-1.47%)
Aug 06, 2013 19.39 19.42 19.10 19.10 14,211 -0.15(-0.78%)
Aug 05, 2013 19.44 19.55 19.25 19.25 8,633 -0.12(-0.62%)
Aug 02, 2013 19.58 19.89 19.34 19.37 11,734 -0.29(-1.48%)
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.