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, 2012 17.90 18.00 17.82 18.00 21,274 +0.16(+0.91%)
Oct 26, 2012 18.09 17.84 17.84 17.84 24,000 -0.09(-0.51%)
Oct 25, 2012 18.20 18.20 17.86 17.93 14,419 -0.06(-0.33%)
Oct 24, 2012 18.04 18.05 17.90 17.99 14,048 +0.06(+0.33%)
Oct 23, 2012 18.04 18.10 17.82 17.93 19,163 -0.11(-0.61%)
Oct 19, 2012 18.11 18.12 17.95 18.04 20,555 +0.03(+0.17%)
Oct 18, 2012 18.09 18.17 17.97 18.01 8,608 -0.04(-0.21%)
Oct 17, 2012 18.17 18.17 18.04 18.05 10,685 +0.03(+0.16%)
Oct 16, 2012 17.97 18.03 17.96 18.02 14,429 +0.09(+0.50%)
Oct 15, 2012 17.82 17.99 17.78 17.93 30,251 +0.06(+0.32%)
Oct 12, 2012 17.88 17.94 17.76 17.87 11,221 +0.04(+0.24%)
Oct 11, 2012 17.88 17.92 17.80 17.83 34,924 +0.18(+1.02%)
Oct 10, 2012 17.82 17.82 17.47 17.65 42,550 -0.10(-0.56%)
Oct 09, 2012 17.94 17.96 17.51 17.75 25,250 -0.07(-0.38%)
Oct 08, 2012 17.85 17.88 17.76 17.82 15,674 -0.00(-0.01%)
Oct 05, 2012 18.00 18.00 17.76 17.82 16,448 -0.04(-0.22%)
Oct 04, 2012 17.79 17.98 17.79 17.86 49,844 +0.07(+0.39%)
Oct 03, 2012 17.75 17.79 17.70 17.79 29,817 +0.09(+0.51%)
Oct 02, 2012 17.65 17.73 17.60 17.70 23,308 +0.09(+0.51%)
Oct 01, 2012 17.87 17.87 17.48 17.61 31,683 -0.12(-0.68%)
Sep 28, 2012 17.69 17.74 17.58 17.73 35,113 +0.05(+0.28%)
Sep 27, 2012 17.64 17.69 17.56 17.68 22,221 +0.19(+1.09%)
Sep 26, 2012 17.48 17.52 17.34 17.49 23,405 -0.03(-0.17%)
Sep 25, 2012 17.73 17.73 17.45 17.52 20,233 -0.13(-0.74%)
Sep 24, 2012 17.63 17.66 17.61 17.65 16,191 -0.02(-0.11%)
Sep 21, 2012 17.69 17.69 17.59 17.67 11,272 +0.04(+0.22%)
Sep 20, 2012 17.65 17.70 17.59 17.63 10,952 -0.02(-0.11%)
Sep 19, 2012 17.84 17.84 17.63 17.65 17,915 -0.09(-0.51%)
Sep 18, 2012 18.02 18.02 17.61 17.74 28,826 -0.43(-2.37%)
Sep 17, 2012 18.24 18.24 18.12 18.17 18,525 +0.04(+0.22%)
Sep 14, 2012 18.08 18.19 18.08 18.13 17,035 +0.05(+0.28%)
Sep 13, 2012 18.10 18.10 18.01 18.08 26,295 +0.07(+0.39%)
Sep 12, 2012 18.00 18.13 18.00 18.01 13,252 -0.04(-0.22%)
Sep 11, 2012 17.97 18.14 17.97 18.05 32,205 +0.12(+0.65%)
Sep 10, 2012 18.08 18.08 17.91 17.93 13,827 -0.15(-0.81%)
Sep 07, 2012 18.00 18.09 18.00 18.08 12,133 +0.15(+0.81%)
Sep 06, 2012 17.94 17.97 17.88 17.93 32,294 +0.10(+0.59%)
Sep 05, 2012 17.86 17.86 17.77 17.83 38,118 -0.01(-0.06%)
Sep 04, 2012 17.64 17.89 17.60 17.84 10,897 +0.10(+0.56%)
Aug 31, 2012 17.76 17.76 17.61 17.74 21,173 -0.02(-0.11%)
Aug 30, 2012 17.65 17.76 17.52 17.76 18,976 +0.10(+0.57%)
Aug 29, 2012 17.65 17.75 17.51 17.66 65,916 -0.04(-0.23%)
Aug 27, 2012 17.57 17.80 17.48 17.70 24,207 +0.08(+0.45%)
Aug 24, 2012 17.69 17.69 17.53 17.62 11,735 -0.01(-0.04%)
Aug 23, 2012 17.44 17.65 17.44 17.63 13,872 +0.03(+0.16%)
Aug 22, 2012 17.49 17.60 17.32 17.60 16,265 +0.00(+0.00%)
Aug 21, 2012 17.45 17.71 17.45 17.60 52,529 +0.05(+0.28%)
Aug 20, 2012 17.57 17.60 17.50 17.55 14,010 -0.06(-0.34%)
Aug 17, 2012 17.57 17.64 17.50 17.61 17,648 +0.06(+0.34%)
Aug 16, 2012 17.54 17.67 17.50 17.55 7,730 -0.03(-0.17%)
Aug 15, 2012 17.50 17.65 17.50 17.58 18,323 -0.02(-0.11%)
Aug 14, 2012 17.55 17.63 17.50 17.60 22,728 +0.00(+0.00%)
Aug 13, 2012 17.64 17.64 17.41 17.60 40,315 +0.01(+0.06%)
Aug 10, 2012 17.60 17.60 17.45 17.59 22,825 -0.04(-0.23%)
Aug 09, 2012 17.60 17.74 17.52 17.63 26,021 -0.07(-0.40%)
Aug 08, 2012 17.80 17.80 17.61 17.70 9,438 -0.12(-0.67%)
Aug 07, 2012 17.89 17.95 17.76 17.82 19,371 -0.15(-0.84%)
Aug 06, 2012 17.75 17.97 17.75 17.97 27,295 +0.13(+0.73%)
Aug 03, 2012 17.77 17.85 17.65 17.84 39,996 +0.16(+0.90%)
Aug 02, 2012 17.57 17.68 17.54 17.68 44,552 -0.01(-0.06%)
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.