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, 2011 17.50 17.57 17.42 17.49 7,029 +0.00(+0.01%)
Mar 30, 2011 17.36 17.50 17.35 17.49 5,964 +0.11(+0.62%)
Mar 29, 2011 17.26 17.46 17.26 17.38 16,696 +0.10(+0.58%)
Mar 28, 2011 17.19 17.41 17.12 17.28 20,002 -0.02(-0.12%)
Mar 25, 2011 17.35 17.38 17.24 17.30 1,373 -0.08(-0.46%)
Mar 24, 2011 17.28 17.38 17.23 17.38 3,710 +0.05(+0.29%)
Mar 23, 2011 17.35 17.38 17.27 17.33 5,913 -0.04(-0.23%)
Mar 22, 2011 17.24 17.50 17.24 17.37 13,323 +0.29(+1.70%)
Mar 21, 2011 17.14 17.14 17.08 17.08 13,067 +0.45(+2.71%)
Mar 18, 2011 16.75 16.75 16.58 16.63 6,280 +0.02(+0.11%)
Mar 17, 2011 16.65 16.70 16.61 16.61 4,938 +0.00(+0.00%)
Mar 16, 2011 17.01 17.01 16.60 16.61 8,726 -0.28(-1.66%)
Mar 15, 2011 16.68 17.35 16.64 16.89 17,021 -0.46(-2.65%)
Mar 14, 2011 17.46 17.49 17.30 17.35 19,066 -0.31(-1.76%)
Mar 11, 2011 17.41 17.66 17.41 17.66 2,799 +0.04(+0.23%)
Mar 10, 2011 17.56 17.84 17.56 17.62 33,560 -0.35(-1.97%)
Mar 09, 2011 17.85 18.05 17.85 17.97 6,533 +0.05(+0.30%)
Mar 08, 2011 17.88 18.08 17.88 17.92 6,028 +0.02(+0.11%)
Mar 07, 2011 18.17 18.17 17.73 17.90 9,588 -0.14(-0.78%)
Mar 04, 2011 17.98 18.14 17.95 18.04 13,498 +0.06(+0.36%)
Mar 03, 2011 17.87 17.99 17.78 17.98 8,365 +0.23(+1.27%)
Mar 02, 2011 17.74 17.75 17.68 17.75 2,319 -0.12(-0.64%)
Mar 01, 2011 17.78 17.88 17.77 17.87 4,573 -0.05(-0.31%)
Feb 28, 2011 17.70 17.92 17.70 17.92 9,868 +0.23(+1.30%)
Feb 25, 2011 17.62 17.77 17.61 17.69 1,656 +0.13(+0.76%)
Feb 24, 2011 17.41 17.60 17.40 17.56 2,432 +0.02(+0.10%)
Feb 23, 2011 17.73 17.73 17.36 17.54 14,978 -0.17(-0.97%)
Feb 22, 2011 17.88 17.90 17.66 17.71 16,089 -0.45(-2.46%)
Feb 18, 2011 18.23 18.25 18.16 18.16 13,800 +0.02(+0.11%)
Feb 17, 2011 17.94 18.24 17.94 18.14 16,794 +0.11(+0.60%)
Feb 16, 2011 17.89 18.08 17.84 18.03 24,894 +0.20(+1.14%)
Feb 15, 2011 17.81 17.90 17.73 17.83 12,318 +0.04(+0.22%)
Feb 14, 2011 17.83 17.83 17.73 17.79 4,918 -0.03(-0.15%)
Feb 11, 2011 17.86 17.87 17.71 17.82 8,954 -0.18(-1.02%)
Feb 10, 2011 18.23 18.23 18.00 18.00 12,875 -0.28(-1.53%)
Feb 09, 2011 18.36 18.43 18.23 18.28 10,102 -0.25(-1.35%)
Feb 08, 2011 18.52 18.73 18.49 18.53 12,205 -0.07(-0.38%)
Feb 07, 2011 18.38 18.65 18.38 18.60 9,695 +0.16(+0.87%)
Feb 04, 2011 18.52 18.52 18.36 18.44 5,065 -0.08(-0.43%)
Feb 03, 2011 18.60 18.60 18.40 18.52 7,705 -0.07(-0.38%)
Feb 02, 2011 18.43 18.62 18.43 18.59 5,719 +0.15(+0.81%)
Feb 01, 2011 18.35 18.50 18.35 18.44 39,060 +0.14(+0.77%)
Jan 31, 2011 18.35 18.39 18.25 18.30 16,937 +0.09(+0.49%)
Jan 28, 2011 18.55 18.57 18.18 18.21 9,287 -0.37(-1.99%)
Jan 27, 2011 18.71 18.71 18.56 18.58 7,158 -0.15(-0.80%)
Jan 26, 2011 18.62 18.74 18.59 18.73 8,501 +0.14(+0.78%)
Jan 25, 2011 18.54 18.73 18.54 18.59 9,265 -0.04(-0.19%)
Jan 24, 2011 18.51 18.73 18.46 18.62 17,372 +0.07(+0.37%)
Jan 21, 2011 18.75 18.75 18.55 18.55 8,345 -0.01(-0.05%)
Jan 20, 2011 18.60 18.60 18.44 18.56 5,018 -0.07(-0.35%)
Jan 19, 2011 18.62 18.62 18.62 18.62 256 -0.05(-0.24%)
Jan 18, 2011 18.90 18.90 18.59 18.67 29,474 -0.13(-0.69%)
Jan 14, 2011 18.80 18.80 18.80 18.80 1,735 +0.00(+0.00%)
Jan 13, 2011 18.70 18.98 18.70 18.80 7,580 +0.13(+0.69%)
Jan 12, 2011 18.65 18.71 18.63 18.67 14,650 +0.07(+0.38%)
Jan 11, 2011 18.50 18.60 18.50 18.60 6,978 +0.10(+0.54%)
Jan 10, 2011 18.52 18.53 18.50 18.50 1,250 -0.04(-0.22%)
Jan 07, 2011 18.41 18.62 18.41 18.54 6,884 -0.01(-0.07%)
Jan 06, 2011 18.60 18.66 18.47 18.55 9,158 -0.14(-0.73%)
Jan 05, 2011 18.59 18.89 18.59 18.69 4,761 +0.10(+0.54%)
Jan 04, 2011 18.59 18.59 18.59 18.59 471 +0.25(+1.36%)
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.