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 30, 2012 15.65 16.10 15.61 16.10 37,613 +0.47(+3.01%)
Mar 29, 2012 15.48 15.66 15.43 15.63 62,273 -0.02(-0.13%)
Mar 28, 2012 15.56 15.65 15.49 15.65 12,316 -0.05(-0.32%)
Mar 27, 2012 15.58 15.70 15.58 15.70 12,889 +0.02(+0.13%)
Mar 26, 2012 15.69 15.70 15.60 15.68 38,701 +0.20(+1.29%)
Mar 23, 2012 15.30 15.59 15.30 15.48 25,124 +0.05(+0.32%)
Mar 22, 2012 15.47 15.59 15.35 15.43 19,251 -0.07(-0.45%)
Mar 21, 2012 15.39 15.59 15.39 15.50 13,088 +0.01(+0.06%)
Mar 20, 2012 15.46 15.59 15.40 15.49 12,141 -0.06(-0.39%)
Mar 19, 2012 15.47 15.63 15.45 15.55 12,838 -0.03(-0.19%)
Mar 16, 2012 15.34 15.58 15.34 15.58 12,858 +0.16(+1.04%)
Mar 15, 2012 15.47 15.55 15.30 15.42 23,833 -0.25(-1.60%)
Mar 14, 2012 15.71 15.80 15.55 15.67 31,034 -0.03(-0.19%)
Mar 13, 2012 15.50 15.71 15.42 15.70 49,434 +0.18(+1.16%)
Mar 12, 2012 15.49 15.53 15.37 15.52 30,681 +0.07(+0.45%)
Mar 09, 2012 15.35 15.45 15.32 15.45 48,704 +0.09(+0.59%)
Mar 08, 2012 15.35 15.44 15.29 15.36 18,881 +0.03(+0.22%)
Mar 07, 2012 15.28 15.37 15.25 15.33 49,224 -0.01(-0.09%)
Mar 06, 2012 15.35 15.47 15.27 15.34 37,191 -0.20(-1.29%)
Mar 05, 2012 15.53 15.54 15.40 15.54 34,762 -0.02(-0.13%)
Mar 02, 2012 15.40 15.60 15.40 15.56 44,540 +0.10(+0.65%)
Mar 01, 2012 15.57 15.57 15.43 15.46 8,891 +0.02(+0.13%)
Feb 29, 2012 15.40 15.64 15.40 15.44 23,994 +0.04(+0.24%)
Feb 28, 2012 15.50 15.50 15.34 15.40 15,216 -0.06(-0.38%)
Feb 27, 2012 15.24 15.50 15.15 15.46 13,822 -0.02(-0.12%)
Feb 24, 2012 15.33 15.48 15.26 15.48 17,738 +0.21(+1.38%)
Feb 23, 2012 15.08 15.33 15.08 15.27 102,919 +0.19(+1.23%)
Feb 22, 2012 15.23 15.23 15.08 15.08 22,286 -0.10(-0.63%)
Feb 21, 2012 15.41 15.41 15.12 15.18 42,355 -0.13(-0.85%)
Feb 17, 2012 15.25 15.44 15.20 15.31 25,672 +0.02(+0.13%)
Feb 16, 2012 15.08 15.34 15.08 15.29 12,025 +0.12(+0.79%)
Feb 15, 2012 15.26 15.36 15.10 15.17 22,171 -0.08(-0.52%)
Feb 14, 2012 15.32 15.32 15.15 15.25 17,227 -0.10(-0.65%)
Feb 13, 2012 15.32 15.46 15.25 15.35 18,139 +0.01(+0.07%)
Feb 10, 2012 15.25 15.34 15.09 15.34 18,149 +0.03(+0.16%)
Feb 09, 2012 15.20 15.42 15.16 15.31 11,948 +0.04(+0.23%)
Feb 08, 2012 15.30 15.30 15.14 15.28 21,738 +0.04(+0.30%)
Feb 07, 2012 15.15 15.28 15.11 15.23 17,985 +0.01(+0.10%)
Feb 06, 2012 15.26 15.31 15.22 15.22 11,188 -0.09(-0.60%)
Feb 03, 2012 15.25 15.43 15.25 15.31 15,300 +0.13(+0.87%)
Feb 02, 2012 15.32 15.32 15.10 15.18 13,781 -0.01(-0.07%)
Feb 01, 2012 15.30 15.34 15.09 15.19 22,331 -0.01(-0.07%)
Jan 31, 2012 14.92 15.22 14.92 15.20 46,581 +0.18(+1.20%)
Jan 30, 2012 14.88 15.03 14.80 15.02 36,198 -0.08(-0.53%)
Jan 27, 2012 15.12 15.12 14.74 15.10 63,206 +0.04(+0.27%)
Jan 26, 2012 14.83 15.12 14.82 15.06 30,764 +0.16(+1.07%)
Jan 25, 2012 14.87 14.93 14.48 14.90 46,866 +0.04(+0.27%)
Jan 24, 2012 14.50 14.86 14.36 14.86 34,446 +0.32(+2.20%)
Jan 23, 2012 14.84 15.00 14.30 14.54 162,300 +0.22(+1.54%)
Jan 20, 2012 14.00 14.32 14.00 14.32 27,800 +0.12(+0.85%)
Jan 19, 2012 13.92 14.20 13.82 14.20 11,042 +0.20(+1.43%)
Jan 18, 2012 13.85 14.01 13.72 14.00 31,176 +0.15(+1.08%)
Jan 17, 2012 13.99 14.04 13.75 13.85 21,975 +0.08(+0.58%)
Jan 13, 2012 13.87 14.13 13.75 13.77 21,576 -0.58(-4.04%)
Jan 12, 2012 14.43 14.51 14.35 14.35 24,888 -0.06(-0.44%)
Jan 11, 2012 14.42 14.50 14.37 14.41 9,780 -0.15(-1.01%)
Jan 10, 2012 14.57 14.58 14.47 14.56 35,838 +0.15(+1.04%)
Jan 09, 2012 14.24 14.41 14.00 14.41 52,758 +0.14(+0.98%)
Jan 06, 2012 14.31 14.44 14.27 14.27 25,255 -0.11(-0.76%)
Jan 05, 2012 14.26 14.38 14.24 14.38 12,251 +0.11(+0.77%)
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.