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 (%)
Dec 31, 2010 18.05 18.38 18.05 18.37 8,902 +0.37(+2.06%)
Dec 30, 2010 17.95 18.04 17.76 18.00 8,341 -0.02(-0.11%)
Dec 29, 2010 17.95 18.02 17.88 18.02 6,285 +0.20(+1.12%)
Dec 28, 2010 17.99 17.99 17.76 17.82 20,844 -0.18(-1.00%)
Dec 27, 2010 17.80 18.03 17.80 18.00 15,744 +0.10(+0.56%)
Dec 23, 2010 17.92 17.94 17.64 17.90 18,529 +0.19(+1.07%)
Dec 22, 2010 17.51 17.71 17.49 17.71 11,550 +0.20(+1.14%)
Dec 21, 2010 17.28 17.56 17.28 17.51 3,475 +0.10(+0.57%)
Dec 20, 2010 17.60 17.60 17.41 17.41 11,977 -0.16(-0.91%)
Dec 17, 2010 17.91 18.25 17.57 17.57 24,598 -0.12(-0.68%)
Dec 16, 2010 17.56 17.79 17.54 17.69 10,060 -0.09(-0.51%)
Dec 15, 2010 18.09 18.09 17.65 17.78 19,261 -0.62(-3.37%)
Dec 14, 2010 18.40 18.59 18.35 18.40 12,899 +0.00(+0.00%)
Dec 13, 2010 18.52 18.52 18.26 18.40 1,333 -0.04(-0.22%)
Dec 10, 2010 18.24 18.44 18.24 18.44 14,356 +0.15(+0.82%)
Dec 09, 2010 18.20 18.29 18.10 18.29 7,664 -0.03(-0.14%)
Dec 08, 2010 18.34 18.67 18.04 18.32 17,698 -0.14(-0.78%)
Dec 07, 2010 18.48 18.64 18.41 18.46 13,820 +0.05(+0.30%)
Dec 06, 2010 18.32 18.50 18.32 18.41 3,797 -0.16(-0.89%)
Dec 03, 2010 18.68 18.91 18.50 18.57 10,823 -0.20(-1.05%)
Dec 02, 2010 18.50 18.83 18.47 18.77 11,385 +0.34(+1.83%)
Dec 01, 2010 18.38 18.66 18.38 18.43 12,143 +0.26(+1.43%)
Nov 30, 2010 18.35 18.37 17.99 18.17 10,599 -0.16(-0.87%)
Nov 29, 2010 18.21 18.40 18.14 18.33 25,063 -0.02(-0.11%)
Nov 26, 2010 18.30 18.42 18.23 18.35 25,328 -0.05(-0.27%)
Nov 24, 2010 18.42 18.40 18.40 18.40 1,532 +0.22(+1.21%)
Nov 23, 2010 18.41 18.41 18.10 18.18 7,042 -0.31(-1.68%)
Nov 22, 2010 18.69 18.70 18.48 18.49 7,350 -0.26(-1.36%)
Nov 19, 2010 18.74 18.88 18.73 18.75 11,753 -0.09(-0.50%)
Nov 18, 2010 18.75 18.91 18.75 18.84 2,200 +0.19(+1.00%)
Nov 17, 2010 18.27 18.70 18.27 18.65 8,563 +0.30(+1.62%)
Nov 16, 2010 19.08 19.43 18.27 18.36 19,623 -0.52(-2.73%)
Nov 15, 2010 18.82 19.05 18.74 18.87 10,412 -0.13(-0.68%)
Nov 12, 2010 19.14 19.14 18.70 19.00 23,318 -0.16(-0.84%)
Nov 11, 2010 19.30 19.30 18.99 19.16 21,834 -0.30(-1.54%)
Nov 10, 2010 19.21 19.48 19.21 19.46 10,809 +0.13(+0.67%)
Nov 09, 2010 19.68 19.72 19.33 19.33 10,500 -0.33(-1.68%)
Nov 08, 2010 19.70 19.70 19.53 19.66 9,890 -0.08(-0.41%)
Nov 05, 2010 19.66 19.75 19.41 19.74 11,380 +0.11(+0.58%)
Nov 04, 2010 19.30 19.66 19.29 19.63 17,471 +0.45(+2.33%)
Nov 03, 2010 19.18 19.18 19.04 19.18 13,936 +0.18(+0.94%)
Nov 02, 2010 19.02 19.10 18.99 19.00 15,160 +0.26(+1.38%)
Nov 01, 2010 18.74 18.90 18.67 18.74 21,952 +0.04(+0.22%)
Oct 29, 2010 18.70 18.70 18.65 18.70 3,000 -0.11(-0.56%)
Oct 28, 2010 18.58 18.85 18.58 18.80 3,104 +0.20(+1.10%)
Oct 27, 2010 18.68 18.68 18.51 18.60 2,057 -0.18(-0.98%)
Oct 25, 2010 18.71 18.91 18.70 18.78 2,632 +0.21(+1.15%)
Oct 22, 2010 18.69 18.69 18.51 18.57 3,587 -0.19(-1.01%)
Oct 21, 2010 18.95 18.95 18.76 18.76 3,613 -0.28(-1.47%)
Oct 20, 2010 18.73 19.14 18.73 19.04 10,926 +0.19(+1.01%)
Oct 19, 2010 19.05 19.05 18.80 18.85 28,483 -0.38(-1.99%)
Oct 18, 2010 19.17 19.32 19.17 19.23 9,641 +0.00(+0.02%)
Oct 15, 2010 19.18 19.36 19.12 19.23 8,266 +0.09(+0.47%)
Oct 14, 2010 19.17 19.20 19.03 19.14 6,780 +0.09(+0.45%)
Oct 13, 2010 18.93 19.20 18.93 19.05 11,015 +0.09(+0.50%)
Oct 12, 2010 18.80 18.96 18.74 18.96 1,666 -0.03(-0.16%)
Oct 11, 2010 18.93 19.03 18.83 18.99 2,202 -0.04(-0.21%)
Oct 08, 2010 19.03 19.03 18.79 19.03 3,910 +0.31(+1.66%)
Oct 07, 2010 18.89 18.89 18.52 18.72 24,167 -0.07(-0.35%)
Oct 06, 2010 18.63 18.89 18.63 18.79 20,032 +0.29(+1.54%)
Oct 05, 2010 18.44 18.50 18.20 18.50 48,783 +0.17(+0.94%)
Oct 04, 2010 18.25 18.39 18.13 18.33 4,492 +0.07(+0.37%)
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.