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 28, 2013 21.04 21.10 20.80 20.92 43,489 +0.09(+0.43%)
Mar 27, 2013 20.79 20.94 20.78 20.83 33,151 +0.03(+0.14%)
Mar 26, 2013 20.84 21.13 20.80 20.80 49,106 -0.10(-0.48%)
Mar 25, 2013 21.23 21.32 20.81 20.90 45,366 +0.08(+0.38%)
Mar 22, 2013 20.75 20.83 20.73 20.82 9,601 +0.09(+0.43%)
Mar 21, 2013 20.61 20.75 20.61 20.73 16,857 +0.03(+0.14%)
Mar 20, 2013 20.74 20.75 20.44 20.70 20,446 +0.17(+0.83%)
Mar 19, 2013 20.75 20.75 20.36 20.53 25,189 -0.04(-0.19%)
Mar 18, 2013 20.49 20.57 20.40 20.57 10,724 +0.10(+0.49%)
Mar 15, 2013 20.73 20.73 20.33 20.47 36,251 -0.09(-0.44%)
Mar 14, 2013 20.42 20.80 20.42 20.56 20,557 -0.07(-0.34%)
Mar 13, 2013 20.60 20.65 20.40 20.63 24,042 +0.18(+0.88%)
Mar 12, 2013 20.45 20.50 20.16 20.45 43,603 +0.09(+0.44%)
Mar 11, 2013 20.29 20.44 20.22 20.36 27,424 +0.12(+0.59%)
Mar 08, 2013 20.47 20.53 20.20 20.24 28,544 -0.09(-0.44%)
Mar 07, 2013 20.40 20.53 20.25 20.33 32,395 -0.00(-0.00%)
Mar 06, 2013 20.47 20.54 20.33 20.33 30,381 -0.08(-0.39%)
Mar 05, 2013 20.53 20.56 20.34 20.41 13,556 -0.05(-0.26%)
Mar 04, 2013 20.50 20.55 20.25 20.46 13,295 +0.01(+0.07%)
Mar 01, 2013 20.54 20.54 20.30 20.45 26,510 +0.00(+0.00%)
Feb 28, 2013 20.54 20.58 20.22 20.45 19,182 -0.09(-0.44%)
Feb 27, 2013 20.39 20.68 20.36 20.54 30,160 +0.15(+0.74%)
Feb 26, 2013 20.25 20.44 20.21 20.39 22,723 -0.24(-1.16%)
Feb 22, 2013 20.55 20.65 20.35 20.63 18,124 +0.06(+0.29%)
Feb 21, 2013 20.50 20.60 20.23 20.57 29,568 +0.16(+0.78%)
Feb 20, 2013 20.48 20.54 20.37 20.41 36,813 -0.02(-0.10%)
Feb 19, 2013 20.31 20.47 20.31 20.43 27,528 +0.16(+0.79%)
Feb 15, 2013 20.24 20.33 20.18 20.27 25,054 +0.11(+0.55%)
Feb 14, 2013 20.16 20.24 20.06 20.16 31,643 +0.05(+0.25%)
Feb 13, 2013 19.99 20.12 19.98 20.11 15,046 +0.14(+0.70%)
Feb 12, 2013 19.96 19.98 19.89 19.97 10,999 +0.08(+0.40%)
Feb 11, 2013 19.93 19.93 19.81 19.89 29,988 +0.04(+0.20%)
Feb 08, 2013 19.63 19.85 19.63 19.85 13,684 +0.20(+1.02%)
Feb 07, 2013 19.57 19.79 19.57 19.65 46,271 +0.00(+0.00%)
Feb 06, 2013 19.70 19.71 19.61 19.65 31,722 +0.03(+0.15%)
Feb 04, 2013 19.69 19.75 19.61 19.62 36,880 -0.05(-0.25%)
Feb 01, 2013 19.64 19.67 19.55 19.67 9,428 +0.09(+0.46%)
Jan 31, 2013 19.65 19.65 19.51 19.58 20,846 +0.02(+0.09%)
Jan 30, 2013 19.50 19.57 19.45 19.56 19,536 +0.06(+0.32%)
Jan 29, 2013 19.59 19.69 19.40 19.50 16,476 -0.09(-0.46%)
Jan 28, 2013 19.63 19.63 19.42 19.59 16,016 +0.05(+0.26%)
Jan 25, 2013 19.64 19.73 19.50 19.54 42,892 -0.06(-0.31%)
Jan 24, 2013 19.60 19.64 19.55 19.60 16,651 +0.02(+0.10%)
Jan 23, 2013 19.50 19.62 19.48 19.58 21,844 +0.05(+0.26%)
Jan 22, 2013 19.55 19.61 19.51 19.53 36,308 +0.02(+0.10%)
Jan 18, 2013 19.41 19.51 19.31 19.51 23,753 +0.11(+0.57%)
Jan 17, 2013 19.43 19.43 19.31 19.40 14,564 +0.11(+0.57%)
Jan 16, 2013 19.30 19.30 18.97 19.29 35,246 +0.09(+0.47%)
Jan 15, 2013 19.20 19.30 19.12 19.20 21,624 -0.06(-0.31%)
Jan 14, 2013 19.23 19.45 19.18 19.26 20,046 +0.13(+0.68%)
Jan 11, 2013 19.09 19.13 19.02 19.13 15,604 +0.06(+0.31%)
Jan 10, 2013 18.95 19.11 18.93 19.07 17,038 +0.13(+0.69%)
Jan 09, 2013 18.80 18.95 18.74 18.94 21,801 +0.20(+1.07%)
Jan 08, 2013 18.69 18.75 18.61 18.74 25,807 +0.05(+0.27%)
Jan 07, 2013 18.44 18.75 18.44 18.69 16,372 +0.11(+0.59%)
Jan 04, 2013 18.43 18.61 18.43 18.58 19,671 +0.15(+0.81%)
Jan 03, 2013 18.50 18.50 18.38 18.43 13,022 +0.04(+0.21%)
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.