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 (%)
Dec 30, 2011 13.98 14.08 13.94 14.02 26,213 -0.03(-0.21%)
Dec 29, 2011 13.96 14.13 13.96 14.05 7,198 -0.08(-0.57%)
Dec 28, 2011 14.28 14.28 14.03 14.13 3,149 -0.13(-0.91%)
Dec 27, 2011 14.13 14.27 14.10 14.26 16,888 +0.16(+1.13%)
Dec 23, 2011 14.04 14.14 13.99 14.10 6,774 +0.13(+0.93%)
Dec 21, 2011 14.22 14.22 13.89 13.97 5,557 -0.23(-1.62%)
Dec 20, 2011 14.29 14.50 14.20 14.20 4,963 +0.13(+0.92%)
Dec 19, 2011 14.14 14.14 14.07 14.07 2,606 -0.05(-0.35%)
Dec 16, 2011 14.01 14.12 13.96 14.12 13,802 +0.08(+0.57%)
Dec 15, 2011 13.92 14.13 13.91 14.04 21,700 +0.14(+1.01%)
Dec 14, 2011 13.87 14.03 13.79 13.90 32,386 +0.11(+0.80%)
Dec 13, 2011 13.98 14.11 13.79 13.79 23,805 -0.17(-1.22%)
Dec 12, 2011 13.92 14.17 13.88 13.96 25,937 -0.27(-1.90%)
Dec 09, 2011 14.07 14.23 14.05 14.23 8,166 +0.28(+2.01%)
Dec 08, 2011 14.20 14.20 13.95 13.95 4,651 -0.41(-2.86%)
Dec 07, 2011 14.13 14.36 14.10 14.36 6,646 +0.04(+0.28%)
Dec 06, 2011 14.35 14.35 14.22 14.32 2,850 -0.08(-0.56%)
Dec 05, 2011 14.35 14.43 14.34 14.40 11,022 +0.07(+0.49%)
Dec 02, 2011 14.25 14.47 14.25 14.33 4,706 +0.08(+0.56%)
Dec 01, 2011 14.13 14.25 14.12 14.25 3,036 -0.07(-0.49%)
Nov 30, 2011 14.05 14.37 14.01 14.32 11,145 +0.56(+4.10%)
Nov 29, 2011 13.73 13.85 13.73 13.76 10,714 +0.13(+0.93%)
Nov 28, 2011 13.60 13.71 13.55 13.63 6,544 +0.33(+2.48%)
Nov 25, 2011 13.39 13.40 13.30 13.30 1,501 -0.05(-0.37%)
Nov 23, 2011 13.43 13.43 13.27 13.35 4,400 -0.30(-2.20%)
Nov 22, 2011 13.59 13.67 13.59 13.65 3,313 +0.05(+0.37%)
Nov 21, 2011 14.10 14.10 13.53 13.60 6,890 -0.40(-2.86%)
Nov 18, 2011 14.08 14.15 13.86 14.00 6,249 -0.16(-1.13%)
Nov 17, 2011 14.43 14.43 14.07 14.16 6,928 -0.44(-3.05%)
Nov 16, 2011 14.59 14.60 14.55 14.60 2,468 -0.02(-0.10%)
Nov 15, 2011 14.51 14.76 14.47 14.62 3,969 -0.04(-0.27%)
Nov 14, 2011 14.60 14.70 14.60 14.66 6,567 -0.11(-0.74%)
Nov 11, 2011 14.68 14.81 14.68 14.77 3,469 +0.27(+1.86%)
Nov 10, 2011 14.80 14.80 14.46 14.50 13,588 -0.07(-0.48%)
Nov 09, 2011 14.99 14.99 14.57 14.57 19,503 -0.50(-3.32%)
Nov 08, 2011 14.87 15.13 14.81 15.07 25,199 +0.04(+0.27%)
Nov 07, 2011 15.20 15.20 14.85 15.03 12,791 +0.03(+0.20%)
Nov 04, 2011 15.20 15.20 14.98 15.00 9,481 -0.22(-1.45%)
Nov 03, 2011 14.87 15.24 14.75 15.22 6,431 +0.26(+1.74%)
Nov 02, 2011 14.88 15.01 14.80 14.96 5,605 +0.10(+0.67%)
Nov 01, 2011 14.90 14.99 14.72 14.86 7,037 -0.51(-3.32%)
Oct 31, 2011 15.26 15.37 15.24 15.37 6,362 -0.09(-0.58%)
Oct 28, 2011 15.24 15.50 15.24 15.46 12,857 +0.15(+0.98%)
Oct 27, 2011 15.02 15.37 15.01 15.31 41,318 +0.70(+4.79%)
Oct 26, 2011 14.88 14.88 14.40 14.61 27,969 -0.19(-1.28%)
Oct 25, 2011 14.92 14.98 14.80 14.80 5,811 -0.20(-1.33%)
Oct 24, 2011 14.88 15.01 14.88 15.00 2,453 +0.27(+1.86%)
Oct 21, 2011 14.61 14.73 14.61 14.73 2,882 +0.13(+0.86%)
Oct 20, 2011 14.41 14.70 14.40 14.60 4,547 -0.10(-0.68%)
Oct 19, 2011 14.98 14.99 14.54 14.70 8,503 -0.46(-3.03%)
Oct 18, 2011 14.67 15.16 14.61 15.16 20,099 +0.34(+2.29%)
Oct 14, 2011 14.59 14.82 14.82 14.82 5,200 +0.41(+2.83%)
Oct 13, 2011 14.40 14.53 14.40 14.41 6,776 -0.08(-0.52%)
Oct 12, 2011 14.35 14.55 14.34 14.49 2,128 +0.31(+2.17%)
Oct 11, 2011 14.00 14.18 13.98 14.18 1,449 +0.01(+0.07%)
Oct 10, 2011 13.88 14.23 13.88 14.17 2,309 +0.53(+3.89%)
Oct 07, 2011 13.67 13.72 13.32 13.64 12,033 -0.03(-0.22%)
Oct 06, 2011 13.39 13.67 13.39 13.67 4,514 +0.43(+3.26%)
Oct 05, 2011 13.15 13.24 13.05 13.24 3,134 +0.24(+1.83%)
Oct 04, 2011 12.84 13.01 12.44 13.00 8,290 +0.17(+1.33%)
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.