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 (%)
Feb 26, 2010 16.00 16.19 15.98 16.10 12,026 +0.24(+1.53%)
Feb 25, 2010 15.80 15.91 15.80 15.86 6,969 -0.09(-0.58%)
Feb 24, 2010 15.99 15.99 15.83 15.95 15,090 +0.08(+0.50%)
Feb 23, 2010 15.89 15.89 15.87 15.87 3,200 +0.00(+0.00%)
Feb 22, 2010 16.01 16.01 15.75 15.87 17,863 -0.13(-0.81%)
Feb 19, 2010 15.96 16.03 15.82 16.00 10,159 -0.01(-0.06%)
Feb 18, 2010 15.91 16.04 15.61 16.01 7,853 -0.05(-0.31%)
Feb 17, 2010 15.97 16.15 15.97 16.06 4,664 +0.10(+0.62%)
Feb 16, 2010 15.84 15.97 15.83 15.96 9,567 +0.15(+0.95%)
Feb 12, 2010 15.60 15.81 15.81 15.81 17,900 +0.25(+1.61%)
Feb 11, 2010 15.44 15.56 15.44 15.56 3,550 +0.15(+0.97%)
Feb 10, 2010 15.36 15.43 15.36 15.41 8,810 +0.19(+1.25%)
Feb 09, 2010 15.19 15.22 15.12 15.22 9,758 +0.18(+1.20%)
Feb 08, 2010 15.03 15.26 15.03 15.04 17,115 +0.01(+0.07%)
Feb 05, 2010 15.41 15.41 14.19 15.03 46,020 -0.56(-3.59%)
Feb 04, 2010 15.71 15.90 15.46 15.59 21,038 -0.39(-2.44%)
Feb 03, 2010 16.09 16.11 15.98 15.98 5,100 -0.25(-1.54%)
Feb 02, 2010 15.85 16.23 15.85 16.23 16,495 +0.28(+1.75%)
Feb 01, 2010 15.81 15.95 15.80 15.95 9,847 +0.20(+1.27%)
Jan 29, 2010 15.72 15.75 15.61 15.75 16,634 -0.05(-0.32%)
Jan 28, 2010 15.95 16.00 15.74 15.80 3,430 -0.13(-0.82%)
Jan 27, 2010 15.92 15.93 15.87 15.93 9,505 -0.07(-0.44%)
Jan 26, 2010 15.90 16.06 15.90 16.00 20,520 +0.08(+0.50%)
Jan 25, 2010 16.17 16.17 15.92 15.92 48,459 -0.21(-1.30%)
Jan 22, 2010 16.55 16.55 16.12 16.13 10,916 -0.42(-2.54%)
Jan 21, 2010 16.67 16.67 16.55 16.55 13,305 -0.22(-1.31%)
Jan 20, 2010 16.76 16.80 16.74 16.77 4,932 -0.16(-0.95%)
Jan 19, 2010 17.00 17.00 16.88 16.93 14,141 -0.03(-0.18%)
Jan 15, 2010 17.10 16.96 16.96 16.96 14,000 -0.16(-0.93%)
Jan 14, 2010 17.10 17.15 17.09 17.12 37,154 -0.05(-0.28%)
Jan 13, 2010 17.12 17.19 17.06 17.17 73,207 -0.04(-0.25%)
Jan 12, 2010 17.29 17.29 17.07 17.21 6,826 -0.11(-0.64%)
Jan 11, 2010 17.31 17.37 17.28 17.32 5,539 +0.08(+0.46%)
Jan 08, 2010 17.20 17.31 17.19 17.24 24,243 +0.05(+0.29%)
Jan 07, 2010 17.10 17.22 17.10 17.19 8,442 -0.05(-0.29%)
Jan 06, 2010 17.11 17.26 17.11 17.24 12,810 +0.16(+0.94%)
Jan 05, 2010 17.08 17.15 17.03 17.08 12,841 +0.06(+0.35%)
Jan 04, 2010 17.05 17.08 17.00 17.02 41,238 +0.13(+0.77%)
Dec 31, 2009 16.85 16.89 16.89 16.89 8,900 +0.09(+0.54%)
Dec 30, 2009 16.63 16.83 16.63 16.80 16,996 +0.02(+0.12%)
Dec 29, 2009 17.09 17.09 16.78 16.78 12,869 -0.32(-1.87%)
Dec 28, 2009 16.95 17.20 16.95 17.10 17,453 -0.08(-0.47%)
Dec 24, 2009 17.16 17.21 17.16 17.18 5,864 +0.06(+0.35%)
Dec 23, 2009 17.20 17.20 17.12 17.12 6,273 +0.07(+0.39%)
Dec 22, 2009 17.05 17.07 17.03 17.05 4,679 -0.04(-0.21%)
Dec 21, 2009 17.12 17.28 17.09 17.09 19,056 -0.02(-0.12%)
Dec 18, 2009 17.14 17.17 17.11 17.11 3,002 +0.02(+0.12%)
Dec 17, 2009 17.26 17.30 16.96 17.09 8,050 -0.38(-2.18%)
Dec 16, 2009 17.53 17.54 17.41 17.47 8,663 +0.17(+0.99%)
Dec 15, 2009 17.53 17.53 17.30 17.30 11,863 -0.31(-1.74%)
Dec 14, 2009 17.63 17.63 17.48 17.61 10,033 +0.11(+0.66%)
Dec 11, 2009 17.48 17.50 17.48 17.49 4,059 +0.02(+0.12%)
Dec 10, 2009 17.49 17.63 17.45 17.47 2,018 +0.04(+0.24%)
Dec 09, 2009 17.45 17.51 17.36 17.43 6,130 -0.07(-0.39%)
Dec 08, 2009 17.44 17.58 17.44 17.50 2,451 -0.04(-0.23%)
Dec 07, 2009 17.49 17.65 17.49 17.54 23,186 +0.01(+0.05%)
Dec 04, 2009 17.66 17.86 17.52 17.53 5,606 -0.02(-0.11%)
Dec 03, 2009 17.43 17.63 17.43 17.55 2,402 +0.23(+1.32%)
Dec 02, 2009 17.26 17.40 17.26 17.32 7,712 +0.06(+0.35%)
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.