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, 2014 19.90 20.09 19.66 19.79 37,526 -0.27(-1.35%)
Jul 30, 2014 19.99 20.28 19.92 20.06 8,234 +0.00(+0.00%)
Jul 29, 2014 20.01 20.11 20.00 20.06 7,476 -0.02(-0.10%)
Jul 28, 2014 20.07 20.20 20.07 20.08 6,631 -0.03(-0.16%)
Jul 25, 2014 20.19 20.25 20.10 20.11 5,264 -0.09(-0.43%)
Jul 24, 2014 20.21 20.30 20.19 20.20 5,416 -0.04(-0.20%)
Jul 23, 2014 20.13 20.34 20.13 20.24 15,359 +0.06(+0.31%)
Jul 22, 2014 19.96 20.18 19.96 20.18 16,332 +0.21(+1.04%)
Jul 21, 2014 19.93 19.98 19.78 19.97 4,548 +0.01(+0.05%)
Jul 18, 2014 19.82 19.98 19.82 19.96 15,785 +0.09(+0.45%)
Jul 17, 2014 19.93 19.94 19.84 19.87 11,360 -0.04(-0.20%)
Jul 16, 2014 19.92 19.97 19.86 19.91 25,711 +0.01(+0.05%)
Jul 15, 2014 19.91 19.91 19.81 19.90 10,062 +0.01(+0.05%)
Jul 14, 2014 19.84 19.90 19.84 19.89 16,480 +0.06(+0.30%)
Jul 11, 2014 19.73 19.85 19.73 19.83 10,856 -0.01(-0.05%)
Jul 10, 2014 19.67 19.86 19.67 19.84 19,861 +0.12(+0.61%)
Jul 09, 2014 19.61 19.76 19.57 19.72 22,048 +0.01(+0.05%)
Jul 08, 2014 19.66 19.72 19.57 19.71 24,625 +0.03(+0.15%)
Jul 07, 2014 19.66 19.69 19.51 19.68 18,037 +0.11(+0.56%)
Jul 03, 2014 19.77 19.57 19.57 19.57 22,100 -0.20(-1.01%)
Jul 02, 2014 19.69 19.79 19.65 19.77 28,025 +0.02(+0.10%)
Jul 01, 2014 19.79 19.84 19.56 19.75 24,730 +0.05(+0.25%)
Jun 30, 2014 19.58 19.72 19.46 19.70 41,849 +0.23(+1.18%)
Jun 27, 2014 19.44 19.53 19.40 19.47 19,391 +0.04(+0.21%)
Jun 26, 2014 19.46 19.49 19.38 19.43 15,020 -0.04(-0.21%)
Jun 25, 2014 19.46 19.54 19.41 19.47 16,900 -0.07(-0.36%)
Jun 24, 2014 19.60 19.60 19.40 19.54 8,343 +0.00(+0.00%)
Jun 23, 2014 19.61 19.63 19.50 19.54 8,538 +0.11(+0.57%)
Jun 20, 2014 19.31 19.45 19.31 19.43 10,627 +0.06(+0.31%)
Jun 19, 2014 19.30 19.46 19.30 19.37 5,532 -0.02(-0.10%)
Jun 18, 2014 19.31 19.39 19.16 19.39 18,406 -0.13(-0.67%)
Jun 17, 2014 19.48 19.53 19.39 19.52 11,635 -0.02(-0.10%)
Jun 16, 2014 19.51 19.56 19.51 19.54 4,827 -0.05(-0.25%)
Jun 13, 2014 19.41 19.59 19.41 19.59 7,134 +0.07(+0.36%)
Jun 12, 2014 19.54 19.55 19.41 19.52 8,421 -0.05(-0.26%)
Jun 11, 2014 19.60 19.60 19.51 19.57 7,057 -0.10(-0.49%)
Jun 10, 2014 19.81 19.81 19.67 19.67 10,802 -0.32(-1.60%)
Jun 06, 2014 19.90 20.00 19.90 19.98 10,394 +0.08(+0.39%)
Jun 05, 2014 19.88 19.91 19.80 19.91 21,478 +0.09(+0.44%)
Jun 04, 2014 19.91 19.91 19.79 19.82 8,759 -0.03(-0.15%)
Jun 03, 2014 19.80 19.85 19.78 19.85 5,622 -0.04(-0.20%)
Jun 02, 2014 19.71 19.90 19.69 19.89 15,362 +0.13(+0.66%)
May 30, 2014 19.54 19.79 19.54 19.76 11,981 +0.12(+0.61%)
May 29, 2014 19.54 19.65 19.54 19.64 10,748 +0.09(+0.46%)
May 28, 2014 19.56 19.66 19.50 19.55 7,189 -0.01(-0.05%)
May 27, 2014 19.47 19.63 19.47 19.56 13,242 +0.09(+0.46%)
May 23, 2014 19.45 19.47 19.47 19.47 5,200 +0.05(+0.26%)
May 22, 2014 19.33 19.43 19.28 19.42 4,373 +0.09(+0.47%)
May 21, 2014 19.35 19.41 19.27 19.33 8,016 -0.02(-0.10%)
May 20, 2014 19.35 19.42 19.32 19.35 6,113 -0.07(-0.36%)
May 19, 2014 19.39 19.46 19.37 19.42 7,616 +0.01(+0.05%)
May 16, 2014 19.26 19.41 19.26 19.41 6,409 +0.16(+0.83%)
May 15, 2014 19.30 19.36 19.25 19.25 13,716 -0.10(-0.52%)
May 14, 2014 19.35 19.39 19.30 19.35 12,908 +0.00(+0.00%)
May 13, 2014 19.37 19.50 19.35 19.35 8,454 -0.08(-0.41%)
May 12, 2014 19.32 19.48 19.31 19.43 7,087 +0.05(+0.26%)
May 09, 2014 19.30 19.39 19.30 19.38 6,324 +0.06(+0.31%)
May 08, 2014 19.30 19.41 19.30 19.32 24,671 +0.00(+0.00%)
May 07, 2014 19.14 19.33 19.14 19.32 5,319 +0.12(+0.62%)
May 06, 2014 19.25 19.27 19.17 19.20 9,396 -0.09(-0.47%)
May 05, 2014 19.15 19.29 19.15 19.29 12,014 +0.12(+0.63%)
May 02, 2014 19.21 19.33 19.11 19.17 5,526 -0.07(-0.36%)
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.