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 (%)
Mar 31, 2010 17.09 17.23 17.09 17.16 16,365 -0.04(-0.23%)
Mar 30, 2010 17.12 17.27 17.12 17.20 9,564 +0.08(+0.47%)
Mar 29, 2010 16.90 17.20 16.90 17.12 22,465 +0.16(+0.94%)
Mar 26, 2010 16.53 17.07 16.53 16.96 14,689 +0.09(+0.53%)
Mar 25, 2010 16.86 17.06 16.86 16.87 7,607 -0.07(-0.41%)
Mar 24, 2010 16.98 17.07 16.70 16.94 38,456 -0.05(-0.29%)
Mar 23, 2010 17.02 17.08 16.90 16.99 6,005 -0.04(-0.23%)
Mar 22, 2010 17.05 17.05 17.02 17.03 23,046 -0.18(-1.03%)
Mar 19, 2010 17.20 17.23 17.07 17.21 4,968 -0.13(-0.77%)
Mar 18, 2010 17.31 17.55 17.25 17.34 48,299 +0.03(+0.17%)
Mar 17, 2010 17.21 17.35 17.21 17.31 13,541 +0.13(+0.74%)
Mar 16, 2010 17.01 17.24 17.01 17.18 13,683 +0.15(+0.90%)
Mar 15, 2010 17.00 17.18 16.98 17.03 30,400 +0.13(+0.77%)
Mar 12, 2010 16.75 17.00 16.68 16.90 12,206 +0.12(+0.72%)
Mar 11, 2010 16.81 16.95 16.71 16.78 2,666 -0.10(-0.59%)
Mar 10, 2010 16.83 17.01 16.83 16.88 12,867 +0.13(+0.78%)
Mar 09, 2010 16.82 16.90 16.75 16.75 14,670 -0.05(-0.32%)
Mar 08, 2010 16.75 16.85 16.68 16.80 11,174 +0.07(+0.44%)
Mar 05, 2010 16.85 16.86 16.73 16.73 10,359 +0.03(+0.18%)
Mar 04, 2010 16.66 16.70 16.49 16.70 55,771 +0.15(+0.91%)
Mar 03, 2010 16.74 16.74 16.51 16.55 3,625 -0.04(-0.27%)
Mar 02, 2010 16.49 16.70 16.49 16.59 7,713 +0.14(+0.88%)
Mar 01, 2010 16.39 16.47 16.34 16.45 8,282 +0.35(+2.17%)
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%)
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.