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, 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%)
Nov 01, 2012 18.13 18.18 18.02 18.16 25,670 +0.16(+0.89%)
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%)
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.