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, 2013 20.29 20.29 19.62 19.80 20,226 -0.34(-1.69%)
Jul 30, 2013 20.44 20.63 20.09 20.14 16,751 -0.15(-0.74%)
Jul 29, 2013 20.32 20.85 20.23 20.29 31,913 -0.22(-1.07%)
Jul 26, 2013 20.48 20.83 20.48 20.51 11,272 -0.10(-0.49%)
Jul 25, 2013 20.84 20.94 20.53 20.61 20,272 -0.28(-1.34%)
Jul 24, 2013 20.71 20.90 20.65 20.89 13,570 +0.01(+0.05%)
Jul 23, 2013 20.58 21.00 20.31 20.88 20,361 +0.43(+2.12%)
Jul 22, 2013 20.53 20.96 20.44 20.45 21,862 -0.30(-1.47%)
Jul 19, 2013 20.46 20.90 20.46 20.75 12,876 +0.06(+0.29%)
Jul 18, 2013 20.06 20.69 20.02 20.69 15,668 +0.48(+2.38%)
Jul 17, 2013 19.97 20.50 19.91 20.21 27,021 +0.13(+0.65%)
Jul 16, 2013 20.16 20.19 19.86 20.08 21,409 -0.04(-0.20%)
Jul 15, 2013 20.21 20.25 20.11 20.12 12,564 -0.06(-0.30%)
Jul 12, 2013 20.12 20.50 20.11 20.18 6,948 -0.11(-0.54%)
Jul 11, 2013 20.10 20.29 19.87 20.29 13,214 +0.41(+2.06%)
Jul 10, 2013 20.00 20.09 19.62 19.88 18,367 +0.06(+0.30%)
Jul 09, 2013 19.56 19.82 19.27 19.82 10,272 +0.55(+2.85%)
Jul 08, 2013 19.59 19.75 19.27 19.27 13,650 -0.41(-2.08%)
Jul 05, 2013 20.30 20.30 19.48 19.68 15,115 -0.32(-1.60%)
Jul 03, 2013 20.06 20.22 19.92 20.00 14,237 +0.08(+0.40%)
Jul 02, 2013 20.36 20.40 19.86 19.92 14,151 -0.20(-0.99%)
Jul 01, 2013 20.03 20.44 19.96 20.12 12,389 -0.08(-0.39%)
Jun 28, 2013 19.99 20.20 19.46 20.20 16,525 +1.39(+7.38%)
Jun 26, 2013 18.41 18.87 18.41 18.81 26,909 +0.42(+2.27%)
Jun 25, 2013 17.95 18.41 17.90 18.39 16,282 +0.48(+2.69%)
Jun 24, 2013 18.41 18.41 17.91 17.91 23,780 -0.50(-2.72%)
Jun 21, 2013 18.56 18.56 18.36 18.41 34,541 +0.02(+0.13%)
Jun 20, 2013 19.18 19.18 18.38 18.39 35,240 -1.09(-5.61%)
Jun 19, 2013 19.89 20.10 19.48 19.48 24,841 -0.44(-2.21%)
Jun 18, 2013 19.84 20.21 19.83 19.92 22,253 +0.06(+0.28%)
Jun 17, 2013 20.23 20.61 19.86 19.86 20,383 -0.25(-1.24%)
Jun 14, 2013 20.00 20.54 20.00 20.11 24,348 -0.02(-0.08%)
Jun 13, 2013 20.07 20.36 20.06 20.13 24,043 -0.21(-1.03%)
Jun 12, 2013 21.34 21.34 20.12 20.34 32,046 -0.80(-3.78%)
Jun 11, 2013 21.31 21.47 21.00 21.14 19,346 -0.17(-0.80%)
Jun 10, 2013 21.46 21.75 21.25 21.31 25,931 -0.04(-0.19%)
Jun 07, 2013 20.95 21.45 20.78 21.35 24,031 +0.66(+3.19%)
Jun 06, 2013 21.04 21.25 20.50 20.69 35,335 -0.25(-1.19%)
Jun 05, 2013 21.50 21.57 20.81 20.94 28,535 -0.37(-1.74%)
Jun 04, 2013 21.20 21.59 21.12 21.31 26,918 +0.03(+0.12%)
Jun 03, 2013 21.35 21.90 21.15 21.28 48,632 +0.13(+0.63%)
May 31, 2013 21.50 21.74 21.14 21.15 24,844 -0.35(-1.63%)
May 30, 2013 22.49 22.68 21.32 21.50 51,616 -0.79(-3.54%)
May 29, 2013 22.60 22.82 22.07 22.29 22,052 -0.41(-1.81%)
May 28, 2013 22.58 23.25 22.58 22.70 24,370 +0.35(+1.57%)
May 24, 2013 22.34 22.71 22.27 22.35 22,140 -0.28(-1.24%)
May 23, 2013 22.63 23.28 22.09 22.63 35,416 -0.37(-1.61%)
May 22, 2013 23.01 23.35 23.00 23.00 30,817 -0.03(-0.13%)
May 21, 2013 23.23 23.49 22.89 23.03 39,198 -0.30(-1.29%)
May 20, 2013 23.34 24.35 23.08 23.33 46,956 -0.16(-0.68%)
May 17, 2013 23.14 23.57 22.82 23.49 20,530 +0.55(+2.40%)
May 16, 2013 22.61 22.99 22.52 22.94 11,402 +0.30(+1.32%)
May 15, 2013 22.57 22.96 22.57 22.64 34,518 +0.56(+2.54%)
May 13, 2013 22.27 22.43 22.06 22.08 54,402 +0.01(+0.05%)
May 10, 2013 21.95 22.44 21.95 22.07 21,560 -0.02(-0.09%)
May 09, 2013 22.06 22.38 22.00 22.09 24,262 -0.10(-0.46%)
May 08, 2013 21.66 22.45 21.66 22.19 22,081 +0.45(+2.08%)
May 07, 2013 21.70 21.84 21.53 21.74 16,006 +0.06(+0.28%)
May 06, 2013 21.67 21.87 21.47 21.68 31,187 +0.11(+0.51%)
May 03, 2013 21.93 21.95 21.57 21.57 34,349 -0.08(-0.37%)
May 02, 2013 21.50 21.86 21.50 21.65 36,380 +0.07(+0.32%)
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.