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 (%)
Jul 31, 2012 17.28 17.74 17.28 17.74 30,251 +0.31(+1.78%)
Jul 30, 2012 17.37 17.44 17.34 17.43 16,957 -0.01(-0.06%)
Jul 27, 2012 17.33 17.44 17.21 17.44 34,994 +0.10(+0.58%)
Jul 26, 2012 17.33 17.46 17.27 17.34 69,723 +0.11(+0.64%)
Jul 25, 2012 17.20 17.33 17.16 17.23 15,859 +0.00(+0.00%)
Jul 24, 2012 17.20 17.23 17.09 17.23 19,357 -0.02(-0.12%)
Jul 23, 2012 17.18 17.25 17.03 17.25 32,172 -0.05(-0.29%)
Jul 20, 2012 17.29 17.47 17.23 17.30 98,126 -0.05(-0.29%)
Jul 19, 2012 17.30 17.35 17.16 17.35 69,906 +0.06(+0.35%)
Jul 18, 2012 17.28 17.29 17.23 17.29 26,832 -0.01(-0.06%)
Jul 17, 2012 17.16 17.31 17.16 17.30 53,920 +0.11(+0.64%)
Jul 16, 2012 17.00 17.19 16.99 17.19 44,894 +0.14(+0.82%)
Jul 13, 2012 16.79 17.05 16.75 17.05 31,277 +0.37(+2.22%)
Jul 12, 2012 16.72 16.73 16.56 16.68 78,397 -0.09(-0.54%)
Jul 11, 2012 16.80 16.80 16.69 16.77 30,567 -0.03(-0.18%)
Jul 10, 2012 16.98 17.02 16.69 16.80 39,181 -0.04(-0.24%)
Jul 09, 2012 16.91 16.92 16.84 16.84 31,331 -0.12(-0.71%)
Jul 06, 2012 16.83 16.96 16.77 16.96 67,131 +0.08(+0.47%)
Jul 05, 2012 16.82 16.89 16.72 16.88 75,886 +0.11(+0.66%)
Jul 03, 2012 16.63 16.90 16.55 16.77 27,511 +0.00(+0.00%)
Jul 02, 2012 16.77 16.78 16.58 16.77 31,688 +0.13(+0.78%)
Jun 29, 2012 16.45 16.69 16.44 16.64 25,589 +0.37(+2.27%)
Jun 28, 2012 16.10 16.34 15.99 16.27 56,217 +0.14(+0.87%)
Jun 27, 2012 15.96 16.16 15.85 16.13 72,228 +0.19(+1.19%)
Jun 26, 2012 15.89 15.96 15.81 15.94 46,982 +0.17(+1.08%)
Jun 25, 2012 15.80 15.80 15.61 15.77 40,384 -0.11(-0.70%)
Jun 22, 2012 15.78 15.91 15.65 15.88 44,907 +0.09(+0.58%)
Jun 21, 2012 15.96 15.96 15.53 15.79 77,773 -0.07(-0.44%)
Jun 20, 2012 15.94 15.94 15.74 15.86 17,528 -0.02(-0.13%)
Jun 19, 2012 15.92 15.96 15.82 15.88 33,602 -0.03(-0.19%)
Jun 18, 2012 15.89 15.94 15.68 15.91 7,122 +0.09(+0.57%)
Jun 15, 2012 15.76 15.87 15.74 15.82 26,995 -0.02(-0.13%)
Jun 14, 2012 15.62 15.84 15.56 15.84 13,780 +0.22(+1.41%)
Jun 13, 2012 15.63 15.73 15.51 15.62 12,334 -0.04(-0.26%)
Jun 12, 2012 15.73 15.75 15.42 15.66 21,797 -0.19(-1.20%)
Jun 11, 2012 15.71 16.00 15.54 15.85 22,281 -0.05(-0.31%)
Jun 08, 2012 15.57 15.90 15.57 15.90 16,989 +0.18(+1.12%)
Jun 07, 2012 15.75 15.89 15.69 15.72 6,000 -0.01(-0.04%)
Jun 06, 2012 15.59 15.74 15.55 15.73 10,867 +0.34(+2.21%)
Jun 05, 2012 15.10 15.42 15.10 15.39 19,863 +0.15(+0.98%)
Jun 04, 2012 15.49 15.49 15.15 15.24 20,342 -0.15(-0.97%)
Jun 01, 2012 15.49 15.49 15.23 15.39 17,278 -0.36(-2.29%)
May 31, 2012 15.52 15.75 15.28 15.75 19,797 +0.34(+2.21%)
May 30, 2012 15.74 15.74 15.28 15.41 35,995 -0.36(-2.28%)
May 29, 2012 15.85 15.89 15.56 15.77 56,591 +0.14(+0.90%)
May 25, 2012 15.55 15.73 15.55 15.63 36,620 -0.02(-0.13%)
May 24, 2012 15.66 15.68 15.53 15.65 36,130 +0.10(+0.64%)
May 23, 2012 15.51 15.55 15.43 15.55 31,219 -0.03(-0.17%)
May 22, 2012 15.82 15.82 15.56 15.58 6,997 -0.10(-0.66%)
May 21, 2012 15.58 15.69 15.43 15.68 19,426 +0.19(+1.23%)
May 18, 2012 15.55 15.60 15.35 15.49 26,573 -0.09(-0.58%)
May 17, 2012 15.97 15.97 15.42 15.58 24,045 -0.32(-2.00%)
May 16, 2012 16.14 16.14 15.81 15.90 13,989 -0.14(-0.89%)
May 15, 2012 16.21 16.21 15.96 16.04 21,524 -0.08(-0.50%)
May 14, 2012 16.19 16.30 16.11 16.12 7,294 -0.19(-1.16%)
May 11, 2012 16.21 16.40 16.15 16.31 13,083 +0.00(+0.00%)
May 10, 2012 16.34 16.39 16.26 16.31 14,156 +0.04(+0.25%)
May 09, 2012 16.34 16.39 16.18 16.27 15,077 -0.16(-0.97%)
May 08, 2012 16.49 16.49 16.28 16.43 13,954 -0.06(-0.35%)
May 07, 2012 16.32 16.50 16.30 16.49 9,696 -0.01(-0.07%)
May 04, 2012 16.34 16.50 16.22 16.50 19,262 +0.14(+0.86%)
May 03, 2012 16.48 16.53 16.36 16.36 14,290 -0.10(-0.60%)
May 02, 2012 16.37 16.46 16.15 16.46 20,455 +0.08(+0.48%)
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.