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, 2013 21.57 21.65 21.46 21.60 14,166 +0.16(+0.75%)
Apr 29, 2013 21.55 21.85 21.44 21.44 16,113 -0.14(-0.65%)
Apr 26, 2013 21.46 21.73 21.51 21.58 26,088 -0.01(-0.05%)
Apr 25, 2013 21.82 21.84 21.58 21.59 21,220 -0.08(-0.37%)
Apr 24, 2013 21.64 21.79 21.59 21.67 15,860 +0.14(+0.65%)
Apr 23, 2013 21.52 22.26 21.37 21.53 42,656 +0.02(+0.09%)
Apr 22, 2013 21.55 21.83 21.42 21.51 28,834 -0.09(-0.42%)
Apr 19, 2013 21.60 21.65 21.27 21.60 13,704 +0.05(+0.23%)
Apr 18, 2013 21.28 21.58 21.15 21.55 11,717 +0.38(+1.79%)
Apr 17, 2013 21.60 21.60 21.11 21.17 24,533 -0.42(-1.95%)
Apr 16, 2013 22.21 22.21 21.55 21.59 34,729 -0.38(-1.73%)
Apr 15, 2013 21.99 22.03 21.80 21.97 77,183 +0.08(+0.37%)
Apr 12, 2013 21.88 22.21 21.88 21.89 24,330 +0.02(+0.09%)
Apr 11, 2013 21.44 22.35 21.44 21.87 68,449 +0.34(+1.58%)
Apr 10, 2013 21.29 21.57 21.29 21.53 23,617 +0.17(+0.80%)
Apr 09, 2013 21.21 21.36 21.09 21.36 21,259 +0.15(+0.71%)
Apr 08, 2013 21.18 21.27 20.95 21.21 20,854 +0.07(+0.33%)
Apr 05, 2013 21.06 21.17 20.94 21.14 29,013 +0.09(+0.43%)
Apr 04, 2013 21.10 21.10 21.01 21.05 17,897 +0.12(+0.57%)
Apr 03, 2013 21.04 21.19 20.78 20.93 28,224 -0.01(-0.05%)
Apr 02, 2013 20.91 20.97 20.80 20.94 40,177 +0.14(+0.67%)
Apr 01, 2013 21.01 21.01 20.70 20.80 24,585 -0.12(-0.57%)
Mar 28, 2013 21.04 21.10 20.80 20.92 43,489 +0.09(+0.43%)
Mar 27, 2013 20.79 20.94 20.78 20.83 33,151 +0.03(+0.14%)
Mar 26, 2013 20.84 21.13 20.80 20.80 49,106 -0.10(-0.48%)
Mar 25, 2013 21.23 21.32 20.81 20.90 45,366 +0.08(+0.38%)
Mar 22, 2013 20.75 20.83 20.73 20.82 9,601 +0.09(+0.43%)
Mar 21, 2013 20.61 20.75 20.61 20.73 16,857 +0.03(+0.14%)
Mar 20, 2013 20.74 20.75 20.44 20.70 20,446 +0.17(+0.83%)
Mar 19, 2013 20.75 20.75 20.36 20.53 25,189 -0.04(-0.19%)
Mar 18, 2013 20.49 20.57 20.40 20.57 10,724 +0.10(+0.49%)
Mar 15, 2013 20.73 20.73 20.33 20.47 36,251 -0.09(-0.44%)
Mar 14, 2013 20.42 20.80 20.42 20.56 20,557 -0.07(-0.34%)
Mar 13, 2013 20.60 20.65 20.40 20.63 24,042 +0.18(+0.88%)
Mar 12, 2013 20.45 20.50 20.16 20.45 43,603 +0.09(+0.44%)
Mar 11, 2013 20.29 20.44 20.22 20.36 27,424 +0.12(+0.59%)
Mar 08, 2013 20.47 20.53 20.20 20.24 28,544 -0.09(-0.44%)
Mar 07, 2013 20.40 20.53 20.25 20.33 32,395 -0.00(-0.00%)
Mar 06, 2013 20.47 20.54 20.33 20.33 30,381 -0.08(-0.39%)
Mar 05, 2013 20.53 20.56 20.34 20.41 13,556 -0.05(-0.26%)
Mar 04, 2013 20.50 20.55 20.25 20.46 13,295 +0.01(+0.07%)
Mar 01, 2013 20.54 20.54 20.30 20.45 26,510 +0.00(+0.00%)
Feb 28, 2013 20.54 20.58 20.22 20.45 19,182 -0.09(-0.44%)
Feb 27, 2013 20.39 20.68 20.36 20.54 30,160 +0.15(+0.74%)
Feb 26, 2013 20.25 20.44 20.21 20.39 22,723 -0.24(-1.16%)
Feb 22, 2013 20.55 20.65 20.35 20.63 18,124 +0.06(+0.29%)
Feb 21, 2013 20.50 20.60 20.23 20.57 29,568 +0.16(+0.78%)
Feb 20, 2013 20.48 20.54 20.37 20.41 36,813 -0.02(-0.10%)
Feb 19, 2013 20.31 20.47 20.31 20.43 27,528 +0.16(+0.79%)
Feb 15, 2013 20.24 20.33 20.18 20.27 25,054 +0.11(+0.55%)
Feb 14, 2013 20.16 20.24 20.06 20.16 31,643 +0.05(+0.25%)
Feb 13, 2013 19.99 20.12 19.98 20.11 15,046 +0.14(+0.70%)
Feb 12, 2013 19.96 19.98 19.89 19.97 10,999 +0.08(+0.40%)
Feb 11, 2013 19.93 19.93 19.81 19.89 29,988 +0.04(+0.20%)
Feb 08, 2013 19.63 19.85 19.63 19.85 13,684 +0.20(+1.02%)
Feb 07, 2013 19.57 19.79 19.57 19.65 46,271 +0.00(+0.00%)
Feb 06, 2013 19.70 19.71 19.61 19.65 31,722 +0.03(+0.15%)
Feb 04, 2013 19.69 19.75 19.61 19.62 36,880 -0.05(-0.25%)
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.