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 (%)
Nov 30, 2009 16.99 17.15 16.70 16.81 81,143 -0.04(-0.24%)
Nov 27, 2009 17.06 17.06 16.63 16.85 9,523 -0.65(-3.71%)
Nov 25, 2009 17.83 17.83 17.21 17.50 13,843 -0.25(-1.41%)
Nov 24, 2009 17.74 17.90 17.74 17.75 38,238 +0.03(+0.16%)
Nov 23, 2009 17.57 17.80 17.52 17.72 21,088 +0.20(+1.12%)
Nov 20, 2009 17.72 17.72 17.27 17.52 5,203 -0.29(-1.60%)
Nov 19, 2009 18.15 18.25 17.81 17.81 25,680 -0.47(-2.57%)
Nov 18, 2009 18.32 18.52 18.18 18.28 52,243 -0.20(-1.08%)
Nov 17, 2009 18.89 18.95 18.17 18.48 123,822 -0.42(-2.22%)
Nov 16, 2009 18.85 18.90 18.70 18.90 48,011 +0.26(+1.39%)
Nov 13, 2009 18.57 18.87 18.57 18.64 59,715 -0.11(-0.59%)
Nov 12, 2009 18.58 18.83 18.54 18.75 92,082 +0.05(+0.27%)
Nov 11, 2009 18.93 18.93 18.48 18.70 48,715 -0.22(-1.16%)
Nov 10, 2009 18.90 18.92 18.70 18.92 53,628 -0.12(-0.63%)
Nov 09, 2009 18.41 19.10 18.18 19.04 218,990 +0.84(+4.62%)
Nov 06, 2009 18.02 18.20 17.99 18.20 9,058 -0.01(-0.05%)
Nov 05, 2009 18.26 18.35 18.16 18.21 7,436 +0.11(+0.61%)
Nov 04, 2009 17.88 18.14 17.78 18.10 33,986 +0.39(+2.23%)
Nov 03, 2009 17.75 17.75 17.37 17.71 2,799 -0.04(-0.25%)
Nov 02, 2009 17.79 17.79 17.65 17.75 6,303 +0.07(+0.42%)
Oct 30, 2009 17.59 17.81 17.26 17.68 73,899 -0.07(-0.42%)
Oct 29, 2009 17.94 17.96 17.75 17.75 3,100 -0.10(-0.56%)
Oct 28, 2009 18.50 18.50 17.83 17.85 23,816 -0.84(-4.49%)
Oct 27, 2009 18.61 18.73 18.43 18.69 8,492 -0.21(-1.10%)
Oct 26, 2009 18.97 18.97 18.74 18.90 16,917 -0.10(-0.54%)
Oct 23, 2009 18.93 19.00 18.93 19.00 1,750 -0.03(-0.16%)
Oct 22, 2009 18.89 19.05 18.75 19.03 12,622 +0.08(+0.42%)
Oct 21, 2009 18.86 18.95 18.75 18.95 36,889 +0.15(+0.80%)
Oct 20, 2009 18.78 18.80 18.75 18.80 129,686 +0.10(+0.53%)
Oct 19, 2009 18.67 18.79 18.60 18.70 96,710 +0.10(+0.54%)
Oct 16, 2009 18.93 18.93 18.55 18.60 3,394 -0.31(-1.64%)
Oct 15, 2009 18.48 18.91 18.38 18.91 19,727 +0.41(+2.22%)
Oct 14, 2009 18.41 18.57 18.27 18.50 13,126 +0.29(+1.56%)
Oct 13, 2009 18.20 18.25 18.20 18.21 5,100 +0.00(+0.03%)
Oct 12, 2009 18.26 18.34 18.17 18.21 3,055 -0.04(-0.25%)
Oct 09, 2009 18.00 18.25 17.99 18.25 7,843 +0.25(+1.42%)
Oct 08, 2009 17.88 18.01 17.85 18.00 20,124 +0.32(+1.81%)
Oct 07, 2009 17.44 17.75 17.44 17.68 55,908 +0.28(+1.61%)
Oct 06, 2009 17.19 17.40 17.06 17.40 26,070 +0.29(+1.69%)
Oct 05, 2009 16.68 17.11 16.68 17.11 45,762 +0.22(+1.30%)
Oct 02, 2009 17.04 17.20 16.71 16.89 7,046 -0.46(-2.65%)
Oct 01, 2009 17.24 17.35 17.20 17.35 24,716 +0.05(+0.29%)
Sep 30, 2009 17.30 17.30 17.09 17.30 55,251 +0.25(+1.47%)
Sep 29, 2009 17.15 17.15 17.00 17.05 15,274 +0.02(+0.12%)
Sep 28, 2009 16.71 17.05 16.71 17.03 13,233 +0.29(+1.73%)
Sep 25, 2009 16.75 16.75 16.71 16.74 2,096 -0.02(-0.14%)
Sep 24, 2009 17.15 17.20 16.75 16.76 6,676 -0.42(-2.42%)
Sep 23, 2009 17.46 17.46 17.18 17.18 5,748 -0.11(-0.63%)
Sep 22, 2009 17.28 17.40 17.11 17.29 7,590 -0.00(-0.01%)
Sep 21, 2009 17.46 17.47 17.29 17.29 4,941 -0.16(-0.92%)
Sep 18, 2009 17.47 17.52 17.42 17.45 3,924 -0.04(-0.23%)
Sep 17, 2009 17.49 17.76 17.38 17.49 30,259 +0.03(+0.17%)
Sep 16, 2009 17.36 17.51 17.36 17.46 29,460 +0.14(+0.81%)
Sep 15, 2009 17.30 17.32 17.19 17.32 3,307 +0.04(+0.23%)
Sep 14, 2009 17.34 17.34 17.00 17.28 7,596 -0.17(-0.97%)
Sep 11, 2009 17.03 17.69 17.03 17.45 7,527 +0.42(+2.47%)
Sep 10, 2009 16.89 17.08 16.82 17.03 16,260 +0.07(+0.41%)
Sep 09, 2009 16.77 16.96 16.77 16.96 7,615 +0.13(+0.77%)
Sep 08, 2009 16.63 16.90 16.61 16.83 14,645 +0.41(+2.50%)
Sep 04, 2009 16.39 16.50 16.39 16.42 4,387 +0.03(+0.18%)
Sep 03, 2009 16.47 16.47 16.39 16.39 5,681 +0.06(+0.37%)
Sep 02, 2009 16.30 16.33 16.30 16.33 8,394 +0.04(+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.