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, 2015 21.30 21.34 21.06 21.06 27,376 -0.13(-0.61%)
Mar 30, 2015 21.07 21.22 21.06 21.19 23,646 +0.13(+0.62%)
Mar 27, 2015 21.07 21.09 20.99 21.06 7,172 +0.03(+0.14%)
Mar 26, 2015 20.97 21.11 20.93 21.03 45,027 -0.14(-0.66%)
Mar 25, 2015 21.33 21.34 21.14 21.17 104,524 -0.16(-0.75%)
Mar 24, 2015 21.42 21.53 21.33 21.33 43,957 -0.05(-0.23%)
Mar 23, 2015 21.29 21.51 21.29 21.38 20,464 -0.01(-0.05%)
Mar 20, 2015 21.18 21.42 21.11 21.39 34,701 +0.37(+1.76%)
Mar 19, 2015 20.68 21.11 20.68 21.02 31,832 -0.03(-0.14%)
Mar 18, 2015 20.73 21.15 20.52 21.05 44,768 +0.06(+0.29%)
Mar 17, 2015 20.94 21.07 20.92 20.99 29,782 -0.02(-0.10%)
Mar 16, 2015 20.97 21.10 20.93 21.01 52,504 +0.18(+0.86%)
Mar 13, 2015 20.90 20.96 20.71 20.83 25,198 -0.12(-0.57%)
Mar 12, 2015 20.59 20.98 20.59 20.95 16,275 +0.31(+1.50%)
Mar 11, 2015 20.77 20.77 20.61 20.64 17,260 -0.02(-0.10%)
Mar 10, 2015 20.59 20.68 20.59 20.66 17,986 +0.02(+0.10%)
Mar 09, 2015 20.37 20.71 20.37 20.64 21,392 +0.05(+0.24%)
Mar 06, 2015 21.04 21.08 20.51 20.59 28,041 -0.69(-3.24%)
Mar 05, 2015 21.15 21.37 21.15 21.28 17,648 +0.11(+0.52%)
Mar 04, 2015 21.35 21.31 21.15 21.17 41,555 -0.14(-0.66%)
Mar 03, 2015 21.37 21.38 21.21 21.31 21,544 -0.05(-0.23%)
Mar 02, 2015 21.40 21.49 21.32 21.36 34,908 +0.00(+0.00%)
Feb 27, 2015 21.20 21.36 21.11 21.36 34,266 +0.21(+0.99%)
Feb 26, 2015 21.32 21.32 21.14 21.15 25,143 -0.19(-0.89%)
Feb 25, 2015 21.27 21.46 21.27 21.34 16,856 +0.02(+0.09%)
Feb 24, 2015 21.43 21.43 21.23 21.32 21,722 -0.18(-0.84%)
Feb 23, 2015 21.06 21.53 21.06 21.50 33,672 +0.09(+0.42%)
Feb 20, 2015 21.52 21.52 21.40 21.41 49,590 -0.05(-0.23%)
Feb 19, 2015 21.77 21.77 21.40 21.46 23,613 -0.26(-1.20%)
Feb 18, 2015 21.37 21.72 21.33 21.72 20,761 +0.30(+1.40%)
Feb 17, 2015 21.60 21.71 21.41 21.42 98,842 -0.22(-1.02%)
Feb 13, 2015 21.89 21.64 21.64 21.64 19,600 -0.11(-0.51%)
Feb 12, 2015 21.64 21.88 21.63 21.75 20,957 +0.14(+0.65%)
Feb 11, 2015 21.66 21.75 21.50 21.61 25,684 +0.02(+0.09%)
Feb 10, 2015 21.83 21.83 21.50 21.59 19,455 -0.04(-0.18%)
Feb 09, 2015 21.64 21.80 21.62 21.63 21,185 -0.17(-0.78%)
Feb 06, 2015 22.38 22.41 21.80 21.80 36,731 -0.70(-3.11%)
Feb 05, 2015 22.29 22.50 22.15 22.50 15,901 +0.26(+1.17%)
Feb 04, 2015 22.04 22.33 22.04 22.24 16,940 +0.00(+0.00%)
Feb 03, 2015 22.21 22.33 22.06 22.24 36,590 -0.09(-0.40%)
Feb 02, 2015 22.34 22.38 22.01 22.33 29,462 -0.06(-0.27%)
Jan 30, 2015 22.69 22.69 22.38 22.39 63,949 -0.30(-1.32%)
Jan 29, 2015 22.69 22.69 22.55 22.69 65,373 +0.10(+0.44%)
Jan 28, 2015 22.55 22.65 22.53 22.59 47,676 +0.09(+0.38%)
Jan 27, 2015 22.45 22.56 22.40 22.50 24,770 +0.05(+0.24%)
Jan 26, 2015 22.55 22.55 22.38 22.45 16,476 +0.00(+0.00%)
Jan 23, 2015 22.42 22.45 22.35 22.45 20,758 +0.12(+0.54%)
Jan 22, 2015 22.32 22.39 22.18 22.33 85,756 +0.10(+0.45%)
Jan 21, 2015 22.29 22.39 22.15 22.23 32,139 +0.06(+0.27%)
Jan 20, 2015 22.27 22.27 22.14 22.17 28,622 +0.07(+0.32%)
Jan 16, 2015 21.95 22.12 21.83 22.10 42,893 +0.26(+1.19%)
Jan 15, 2015 21.87 21.95 21.83 21.84 62,934 -0.08(-0.36%)
Jan 14, 2015 21.99 22.08 21.77 21.92 74,555 -0.03(-0.14%)
Jan 13, 2015 21.67 21.96 21.66 21.95 55,903 +0.23(+1.06%)
Jan 12, 2015 21.61 21.76 21.61 21.72 19,982 +0.12(+0.56%)
Jan 09, 2015 21.59 21.89 21.49 21.60 21,938 +0.02(+0.09%)
Jan 08, 2015 21.51 21.68 21.50 21.58 32,913 +0.10(+0.47%)
Jan 07, 2015 21.31 21.57 21.23 21.48 30,684 +0.23(+1.08%)
Jan 06, 2015 21.11 21.38 21.11 21.25 40,887 +0.15(+0.71%)
Jan 05, 2015 21.01 21.14 21.01 21.10 24,947 -0.02(-0.09%)
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.