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 28, 2014 18.20 18.45 18.18 18.45 5,731 +0.24(+1.32%)
Feb 27, 2014 18.22 18.30 18.20 18.21 12,497 -0.04(-0.22%)
Feb 26, 2014 18.14 18.29 18.14 18.25 10,323 +0.09(+0.47%)
Feb 25, 2014 18.20 18.27 18.12 18.16 15,722 -0.09(-0.47%)
Feb 24, 2014 18.20 18.31 18.18 18.25 24,554 +0.07(+0.39%)
Feb 21, 2014 18.21 18.26 18.11 18.18 16,011 +0.08(+0.44%)
Feb 20, 2014 18.05 18.16 18.05 18.10 31,290 +0.03(+0.17%)
Feb 19, 2014 18.10 18.28 18.06 18.07 21,590 -0.08(-0.44%)
Feb 18, 2014 18.10 18.15 18.00 18.15 13,243 +0.06(+0.33%)
Feb 14, 2014 18.02 18.09 18.09 18.09 10,800 +0.05(+0.28%)
Feb 13, 2014 17.89 18.07 17.81 18.04 11,834 +0.15(+0.84%)
Feb 12, 2014 17.95 17.95 17.79 17.89 12,080 +0.03(+0.17%)
Feb 11, 2014 17.79 17.92 17.75 17.86 16,240 +0.06(+0.34%)
Feb 10, 2014 17.75 17.80 17.65 17.80 15,804 +0.17(+0.96%)
Feb 07, 2014 17.73 17.73 17.62 17.63 7,205 +0.09(+0.51%)
Feb 06, 2014 17.56 17.61 17.50 17.54 12,912 +0.11(+0.63%)
Feb 05, 2014 17.60 17.60 17.42 17.43 8,054 -0.12(-0.68%)
Feb 04, 2014 17.35 17.55 17.33 17.55 15,540 +0.18(+1.04%)
Feb 03, 2014 17.51 17.52 17.31 17.37 11,198 -0.23(-1.31%)
Jan 31, 2014 17.34 17.72 17.25 17.60 57,389 +0.12(+0.69%)
Jan 30, 2014 17.16 17.48 17.16 17.48 34,635 +0.32(+1.86%)
Jan 29, 2014 17.22 17.24 17.07 17.16 13,800 -0.17(-0.98%)
Jan 28, 2014 17.20 17.35 17.15 17.33 20,059 +0.17(+0.99%)
Jan 27, 2014 17.20 17.29 17.01 17.16 24,385 -0.13(-0.75%)
Jan 24, 2014 17.45 17.45 17.12 17.29 27,390 -0.18(-1.03%)
Jan 23, 2014 17.49 17.60 17.42 17.47 18,526 -0.04(-0.23%)
Jan 22, 2014 17.51 17.54 17.39 17.51 23,426 +0.11(+0.63%)
Jan 21, 2014 17.38 17.40 17.27 17.40 11,653 +0.10(+0.58%)
Jan 17, 2014 17.40 17.30 17.30 17.30 12,200 -0.05(-0.29%)
Jan 16, 2014 17.23 17.42 17.23 17.35 13,956 +0.04(+0.23%)
Jan 15, 2014 17.23 17.36 17.23 17.31 14,002 +0.08(+0.46%)
Jan 14, 2014 17.11 17.44 17.11 17.23 10,331 +0.07(+0.41%)
Jan 13, 2014 17.10 17.21 17.04 17.16 19,475 -0.01(-0.06%)
Jan 10, 2014 17.00 17.23 17.00 17.17 21,520 +0.09(+0.53%)
Jan 09, 2014 17.16 17.16 17.00 17.08 24,280 -0.03(-0.18%)
Jan 08, 2014 17.15 17.15 17.00 17.11 17,886 -0.06(-0.35%)
Jan 07, 2014 17.04 17.17 16.95 17.17 31,538 +0.13(+0.76%)
Jan 06, 2014 16.88 17.07 16.88 17.04 19,605 +0.11(+0.62%)
Jan 03, 2014 16.92 17.04 16.88 16.93 22,184 +0.06(+0.38%)
Jan 02, 2014 16.80 16.99 16.70 16.87 35,114 -0.04(-0.24%)
Dec 31, 2013 17.02 16.91 16.91 16.91 55,700 -0.02(-0.12%)
Dec 30, 2013 17.04 17.04 16.81 16.93 25,326 -0.05(-0.27%)
Dec 27, 2013 16.78 17.00 16.73 16.98 26,164 +0.08(+0.44%)
Dec 26, 2013 17.06 17.06 16.78 16.90 20,086 +0.00(+0.00%)
Dec 24, 2013 16.91 16.91 16.80 16.90 17,441 -0.08(-0.47%)
Dec 23, 2013 16.60 17.00 16.60 16.98 25,209 +0.32(+1.92%)
Dec 20, 2013 16.44 16.72 16.42 16.66 25,651 +0.16(+0.98%)
Dec 19, 2013 16.48 16.56 16.44 16.50 44,351 -0.31(-1.86%)
Dec 18, 2013 16.81 17.12 16.81 16.81 39,878 +0.04(+0.24%)
Dec 17, 2013 16.73 16.84 16.64 16.77 20,813 -0.04(-0.24%)
Dec 16, 2013 16.75 16.81 16.69 16.81 10,650 +0.00(+0.00%)
Dec 13, 2013 16.79 16.93 16.67 16.81 19,542 -0.18(-1.06%)
Dec 12, 2013 16.83 16.99 16.65 16.99 22,667 +0.13(+0.80%)
Dec 11, 2013 17.26 17.26 16.83 16.86 24,146 -0.30(-1.78%)
Dec 10, 2013 17.18 17.18 17.02 17.16 22,126 +0.01(+0.06%)
Dec 09, 2013 17.12 17.16 17.04 17.15 17,836 +0.15(+0.88%)
Dec 06, 2013 17.26 17.51 16.82 17.00 33,566 -0.21(-1.22%)
Dec 05, 2013 17.32 17.32 17.17 17.21 16,293 -0.15(-0.86%)
Dec 04, 2013 17.31 17.48 17.16 17.36 30,505 +0.02(+0.12%)
Dec 03, 2013 17.41 17.44 17.31 17.34 7,286 -0.14(-0.80%)
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.