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, 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%)
Oct 03, 2011 13.47 13.47 12.83 12.83 5,076 -0.50(-3.75%)
Sep 30, 2011 13.92 13.92 13.20 13.33 37,125 -0.55(-3.99%)
Sep 29, 2011 14.02 14.26 13.86 13.88 12,370 -0.04(-0.26%)
Sep 28, 2011 13.91 13.96 13.85 13.92 1,117 -0.09(-0.64%)
Sep 27, 2011 14.00 14.24 14.00 14.01 12,137 +0.13(+0.94%)
Sep 26, 2011 13.78 13.88 13.61 13.88 9,724 +0.08(+0.58%)
Sep 23, 2011 13.90 14.00 13.76 13.80 5,078 -0.20(-1.43%)
Sep 22, 2011 14.55 14.55 13.78 14.00 14,712 -0.57(-3.91%)
Sep 21, 2011 15.00 15.00 14.57 14.57 4,556 -0.50(-3.32%)
Sep 20, 2011 15.08 15.10 15.06 15.07 2,594 -0.02(-0.13%)
Sep 19, 2011 15.37 15.37 15.00 15.09 11,263 -0.51(-3.27%)
Sep 16, 2011 15.62 15.62 15.43 15.60 944 -0.04(-0.26%)
Sep 15, 2011 15.75 15.77 15.53 15.64 6,521 +0.14(+0.90%)
Sep 14, 2011 15.34 15.50 15.21 15.50 19,810 +0.16(+1.07%)
Sep 13, 2011 15.34 15.44 15.26 15.34 15,578 -0.16(-1.06%)
Sep 12, 2011 15.79 15.79 15.49 15.50 3,800 -0.30(-1.90%)
Sep 09, 2011 16.22 16.22 15.80 15.80 4,823 -0.34(-2.11%)
Sep 08, 2011 16.16 16.42 16.14 16.14 5,066 -0.05(-0.31%)
Sep 07, 2011 16.26 16.26 16.12 16.19 8,102 -0.07(-0.45%)
Sep 06, 2011 15.93 16.26 15.93 16.26 2,250 -0.10(-0.59%)
Sep 02, 2011 16.60 16.60 16.36 16.36 1,679 -0.24(-1.45%)
Sep 01, 2011 16.61 16.63 16.60 16.60 1,371 -0.05(-0.30%)
Aug 31, 2011 16.53 16.65 16.51 16.65 5,365 +0.26(+1.59%)
Aug 30, 2011 15.83 16.39 15.83 16.39 5,788 +0.14(+0.86%)
Aug 29, 2011 15.97 16.35 15.96 16.25 5,129 +0.28(+1.75%)
Aug 26, 2011 15.77 15.99 15.66 15.97 6,092 +0.01(+0.06%)
Aug 25, 2011 16.27 16.48 15.86 15.96 3,600 -0.49(-2.98%)
Aug 24, 2011 16.40 16.56 16.40 16.45 2,700 +0.03(+0.18%)
Aug 23, 2011 16.19 16.43 16.19 16.42 11,201 +0.15(+0.92%)
Aug 22, 2011 16.32 16.41 16.20 16.27 8,300 -0.09(-0.55%)
Aug 19, 2011 16.36 16.36 16.36 16.36 100 -0.39(-2.33%)
Aug 18, 2011 17.17 17.17 16.53 16.75 4,705 -0.49(-2.84%)
Aug 17, 2011 16.91 17.24 16.91 17.24 1,100 +0.27(+1.59%)
Aug 16, 2011 16.81 17.02 16.81 16.97 2,200 -0.01(-0.06%)
Aug 15, 2011 16.64 16.98 16.63 16.98 3,162 +0.41(+2.47%)
Aug 12, 2011 16.57 16.72 16.46 16.57 7,463 -0.25(-1.49%)
Aug 11, 2011 16.77 16.82 16.31 16.82 12,431 +0.21(+1.26%)
Aug 10, 2011 16.27 16.71 16.25 16.61 11,511 -0.10(-0.60%)
Aug 09, 2011 17.35 16.90 15.75 16.71 21,746 +0.36(+2.20%)
Aug 08, 2011 17.35 17.35 16.13 16.35 41,159 -1.35(-7.63%)
Aug 05, 2011 17.88 17.90 17.32 17.70 11,160 -0.01(-0.06%)
Aug 04, 2011 18.16 18.22 17.71 17.71 15,436 -0.78(-4.20%)
Aug 03, 2011 18.40 18.49 18.00 18.49 15,488 +0.12(+0.63%)
Aug 02, 2011 18.75 18.81 18.37 18.37 14,582 -0.35(-1.87%)
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.