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 (%)
Apr 29, 2011 18.02 18.04 17.75 17.96 20,446 -0.12(-0.69%)
Apr 28, 2011 18.01 18.10 17.85 18.08 12,850 +0.16(+0.87%)
Apr 27, 2011 17.89 18.02 17.69 17.93 17,038 +0.10(+0.55%)
Apr 26, 2011 17.70 17.90 17.66 17.83 31,601 +0.12(+0.69%)
Apr 25, 2011 17.61 17.79 17.61 17.71 8,355 +0.13(+0.72%)
Apr 21, 2011 17.73 18.09 17.56 17.58 4,365 -0.08(-0.44%)
Apr 20, 2011 17.58 17.66 17.48 17.66 12,468 +0.24(+1.37%)
Apr 19, 2011 17.27 17.42 17.27 17.42 1,797 +0.00(+0.00%)
Apr 18, 2011 17.72 17.72 17.16 17.42 6,318 -0.34(-1.91%)
Apr 15, 2011 17.65 17.76 17.65 17.76 5,854 +0.15(+0.85%)
Apr 14, 2011 17.23 17.62 17.23 17.61 5,449 +0.19(+1.09%)
Apr 13, 2011 17.21 17.45 17.21 17.42 24,413 +0.16(+0.93%)
Apr 12, 2011 17.23 17.45 17.21 17.26 16,662 -0.18(-1.03%)
Apr 11, 2011 17.42 17.65 17.42 17.44 20,633 -0.13(-0.74%)
Apr 08, 2011 17.61 17.65 17.53 17.57 7,582 +0.13(+0.75%)
Apr 07, 2011 17.49 17.57 17.40 17.44 2,996 -0.16(-0.91%)
Apr 06, 2011 17.60 17.66 17.54 17.60 7,913 +0.05(+0.29%)
Apr 05, 2011 17.59 17.65 17.51 17.55 14,175 +0.06(+0.34%)
Apr 04, 2011 17.63 17.63 17.49 17.49 4,589 -0.03(-0.17%)
Apr 01, 2011 17.47 17.52 17.45 17.52 1,994 +0.03(+0.17%)
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%)
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.