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 (%)
Jan 31, 2013 19.65 19.65 19.51 19.58 20,846 +0.02(+0.09%)
Jan 30, 2013 19.50 19.57 19.45 19.56 19,536 +0.06(+0.32%)
Jan 29, 2013 19.59 19.69 19.40 19.50 16,476 -0.09(-0.46%)
Jan 28, 2013 19.63 19.63 19.42 19.59 16,016 +0.05(+0.26%)
Jan 25, 2013 19.64 19.73 19.50 19.54 42,892 -0.06(-0.31%)
Jan 24, 2013 19.60 19.64 19.55 19.60 16,651 +0.02(+0.10%)
Jan 23, 2013 19.50 19.62 19.48 19.58 21,844 +0.05(+0.26%)
Jan 22, 2013 19.55 19.61 19.51 19.53 36,308 +0.02(+0.10%)
Jan 18, 2013 19.41 19.51 19.31 19.51 23,753 +0.11(+0.57%)
Jan 17, 2013 19.43 19.43 19.31 19.40 14,564 +0.11(+0.57%)
Jan 16, 2013 19.30 19.30 18.97 19.29 35,246 +0.09(+0.47%)
Jan 15, 2013 19.20 19.30 19.12 19.20 21,624 -0.06(-0.31%)
Jan 14, 2013 19.23 19.45 19.18 19.26 20,046 +0.13(+0.68%)
Jan 11, 2013 19.09 19.13 19.02 19.13 15,604 +0.06(+0.31%)
Jan 10, 2013 18.95 19.11 18.93 19.07 17,038 +0.13(+0.69%)
Jan 09, 2013 18.80 18.95 18.74 18.94 21,801 +0.20(+1.07%)
Jan 08, 2013 18.69 18.75 18.61 18.74 25,807 +0.05(+0.27%)
Jan 07, 2013 18.44 18.75 18.44 18.69 16,372 +0.11(+0.59%)
Jan 04, 2013 18.43 18.61 18.43 18.58 19,671 +0.15(+0.81%)
Jan 03, 2013 18.50 18.50 18.38 18.43 13,022 +0.04(+0.21%)
Jan 02, 2013 18.39 18.42 18.20 18.39 8,111 +0.19(+1.02%)
Dec 31, 2012 18.17 18.23 18.05 18.20 26,066 +0.08(+0.47%)
Dec 28, 2012 18.13 18.13 18.02 18.12 29,746 +0.00(+0.00%)
Dec 27, 2012 18.12 18.13 17.96 18.12 50,063 +0.07(+0.39%)
Dec 26, 2012 18.10 18.12 18.00 18.05 13,282 -0.07(-0.39%)
Dec 24, 2012 18.17 18.18 18.03 18.12 11,822 +0.04(+0.22%)
Dec 21, 2012 17.89 18.12 17.79 18.08 33,384 +0.16(+0.89%)
Dec 20, 2012 17.83 17.99 17.82 17.92 23,688 -0.10(-0.55%)
Dec 19, 2012 17.90 18.08 17.90 18.02 30,741 +0.08(+0.45%)
Dec 18, 2012 17.90 18.09 17.58 17.94 17,733 +0.04(+0.22%)
Dec 17, 2012 18.04 18.09 17.88 17.90 16,423 -0.04(-0.22%)
Dec 14, 2012 18.02 18.10 17.78 17.94 20,867 +0.03(+0.17%)
Dec 13, 2012 18.16 18.16 17.89 17.91 14,564 -0.19(-1.05%)
Dec 12, 2012 18.17 18.18 17.98 18.10 21,015 -0.06(-0.33%)
Dec 11, 2012 18.17 18.25 18.08 18.16 25,977 +0.12(+0.67%)
Dec 10, 2012 18.10 18.10 17.98 18.04 14,175 +0.04(+0.22%)
Dec 07, 2012 17.94 18.00 17.90 18.00 19,435 +0.10(+0.56%)
Dec 06, 2012 17.86 17.90 17.78 17.90 27,139 +0.12(+0.67%)
Dec 05, 2012 17.84 17.86 17.73 17.78 11,412 -0.03(-0.17%)
Dec 04, 2012 17.79 17.85 17.73 17.81 21,482 +0.12(+0.68%)
Nov 30, 2012 17.63 17.69 17.61 17.69 11,185 +0.12(+0.68%)
Nov 29, 2012 17.70 17.75 17.46 17.57 31,233 -0.02(-0.09%)
Nov 28, 2012 17.60 17.63 17.52 17.59 33,708 +0.04(+0.20%)
Nov 27, 2012 17.60 17.60 17.52 17.55 16,468 -0.02(-0.11%)
Nov 26, 2012 17.59 17.71 17.48 17.57 21,624 +0.03(+0.17%)
Nov 23, 2012 17.66 17.66 17.47 17.54 8,581 +0.04(+0.23%)
Nov 21, 2012 17.64 17.72 17.39 17.50 19,992 +0.01(+0.06%)
Nov 20, 2012 17.45 17.54 17.08 17.49 20,651 +0.15(+0.87%)
Nov 19, 2012 17.03 17.36 17.03 17.34 28,374 +0.38(+2.24%)
Nov 16, 2012 17.00 17.15 16.84 16.96 16,679 +0.02(+0.12%)
Nov 15, 2012 17.24 17.24 16.48 16.94 45,546 -0.33(-1.91%)
Nov 14, 2012 17.78 17.78 17.09 17.27 26,629 -0.36(-2.04%)
Nov 13, 2012 17.73 17.73 17.62 17.63 7,396 -0.10(-0.56%)
Nov 12, 2012 17.83 17.83 17.52 17.73 4,943 +0.04(+0.23%)
Nov 09, 2012 17.88 17.94 17.64 17.69 21,654 -0.12(-0.67%)
Nov 08, 2012 18.02 18.02 17.81 17.81 21,439 -0.15(-0.84%)
Nov 07, 2012 18.00 18.00 17.89 17.96 21,711 -0.14(-0.77%)
Nov 06, 2012 17.89 18.16 17.89 18.10 21,500 -0.02(-0.11%)
Nov 05, 2012 18.19 18.19 17.99 18.12 26,812 +0.00(+0.00%)
Nov 02, 2012 18.09 18.13 18.08 18.12 10,528 -0.04(-0.22%)
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.