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 (%)
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%)
Aug 01, 2013 20.01 20.19 19.66 19.66 14,262 -0.14(-0.71%)
Jul 31, 2013 20.29 20.29 19.62 19.80 20,226 -0.34(-1.69%)
Jul 30, 2013 20.44 20.63 20.09 20.14 16,751 -0.15(-0.74%)
Jul 29, 2013 20.32 20.85 20.23 20.29 31,913 -0.22(-1.07%)
Jul 26, 2013 20.48 20.83 20.48 20.51 11,272 -0.10(-0.49%)
Jul 25, 2013 20.84 20.94 20.53 20.61 20,272 -0.28(-1.34%)
Jul 24, 2013 20.71 20.90 20.65 20.89 13,570 +0.01(+0.05%)
Jul 23, 2013 20.58 21.00 20.31 20.88 20,361 +0.43(+2.12%)
Jul 22, 2013 20.53 20.96 20.44 20.45 21,862 -0.30(-1.47%)
Jul 19, 2013 20.46 20.90 20.46 20.75 12,876 +0.06(+0.29%)
Jul 18, 2013 20.06 20.69 20.02 20.69 15,668 +0.48(+2.38%)
Jul 17, 2013 19.97 20.50 19.91 20.21 27,021 +0.13(+0.65%)
Jul 16, 2013 20.16 20.19 19.86 20.08 21,409 -0.04(-0.20%)
Jul 15, 2013 20.21 20.25 20.11 20.12 12,564 -0.06(-0.30%)
Jul 12, 2013 20.12 20.50 20.11 20.18 6,948 -0.11(-0.54%)
Jul 11, 2013 20.10 20.29 19.87 20.29 13,214 +0.41(+2.06%)
Jul 10, 2013 20.00 20.09 19.62 19.88 18,367 +0.06(+0.30%)
Jul 09, 2013 19.56 19.82 19.27 19.82 10,272 +0.55(+2.85%)
Jul 08, 2013 19.59 19.75 19.27 19.27 13,650 -0.41(-2.08%)
Jul 05, 2013 20.30 20.30 19.48 19.68 15,115 -0.32(-1.60%)
Jul 03, 2013 20.06 20.22 19.92 20.00 14,237 +0.08(+0.40%)
Jul 02, 2013 20.36 20.40 19.86 19.92 14,151 -0.20(-0.99%)
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.