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 (%)
Aug 31, 2010 16.25 16.38 16.22 16.38 23,375 +0.16(+0.99%)
Aug 30, 2010 16.36 16.36 16.22 16.22 4,548 -0.17(-1.04%)
Aug 27, 2010 16.39 16.47 16.28 16.39 25,943 -0.02(-0.12%)
Aug 26, 2010 16.28 16.57 16.21 16.41 13,842 -0.23(-1.38%)
Aug 25, 2010 16.68 16.75 16.61 16.64 40,000 -0.07(-0.42%)
Aug 24, 2010 16.60 16.74 16.57 16.71 16,213 -0.07(-0.42%)
Aug 23, 2010 16.94 16.94 16.61 16.78 24,950 +0.09(+0.54%)
Aug 20, 2010 16.60 16.70 16.53 16.69 54,953 +0.10(+0.60%)
Aug 19, 2010 16.38 16.65 16.38 16.59 44,180 -0.10(-0.60%)
Aug 18, 2010 16.50 16.72 16.34 16.69 6,360 +0.19(+1.15%)
Aug 17, 2010 16.47 16.61 16.10 16.50 36,416 +0.20(+1.23%)
Aug 16, 2010 16.29 16.36 16.18 16.30 29,236 -0.11(-0.67%)
Aug 13, 2010 16.41 16.44 16.23 16.41 15,512 +0.16(+0.98%)
Aug 12, 2010 16.03 16.29 16.03 16.25 4,888 -0.14(-0.85%)
Aug 11, 2010 16.59 16.59 16.29 16.39 25,513 -0.50(-2.96%)
Aug 10, 2010 16.78 16.89 16.64 16.89 2,407 -0.09(-0.53%)
Aug 09, 2010 17.10 17.10 16.65 16.98 6,020 +0.07(+0.41%)
Aug 06, 2010 16.91 16.94 16.65 16.91 9,632 +0.03(+0.18%)
Aug 05, 2010 16.85 16.90 16.60 16.88 8,129 -0.01(-0.06%)
Aug 04, 2010 16.75 16.90 16.66 16.89 9,128 +0.30(+1.81%)
Aug 03, 2010 16.69 16.70 16.38 16.59 9,921 -0.06(-0.36%)
Aug 02, 2010 16.40 16.70 16.40 16.65 51,868 +0.36(+2.21%)
Jul 30, 2010 16.29 16.30 16.07 16.29 45,097 +0.07(+0.43%)
Jul 29, 2010 16.47 16.50 16.14 16.22 15,048 -0.04(-0.25%)
Jul 28, 2010 16.50 16.50 16.26 16.26 10,256 -0.28(-1.69%)
Jul 27, 2010 16.64 16.75 16.52 16.54 16,403 -0.06(-0.36%)
Jul 26, 2010 16.35 16.66 16.32 16.60 8,789 +0.25(+1.53%)
Jul 23, 2010 16.32 16.38 16.05 16.35 35,998 +0.22(+1.36%)
Jul 22, 2010 16.04 16.23 16.04 16.13 7,709 +0.19(+1.19%)
Jul 21, 2010 15.93 16.17 15.93 15.94 5,800 +0.09(+0.57%)
Jul 20, 2010 15.62 15.85 15.62 15.85 1,213 +0.10(+0.66%)
Jul 19, 2010 15.80 15.84 15.73 15.75 6,106 -0.05(-0.33%)
Jul 16, 2010 15.80 15.91 15.80 15.80 6,267 -0.20(-1.26%)
Jul 15, 2010 16.00 16.02 15.77 16.00 12,483 -0.10(-0.61%)
Jul 14, 2010 15.82 16.15 15.82 16.10 12,278 +0.15(+0.93%)
Jul 13, 2010 15.83 16.22 15.83 15.95 34,919 +0.35(+2.24%)
Jul 12, 2010 15.61 15.61 15.58 15.60 6,624 -0.06(-0.38%)
Jul 09, 2010 15.66 15.89 15.56 15.66 14,930 +0.05(+0.30%)
Jul 08, 2010 15.64 15.72 15.57 15.61 4,782 +0.11(+0.73%)
Jul 07, 2010 15.00 15.50 15.00 15.50 9,600 +0.49(+3.26%)
Jul 06, 2010 15.03 15.25 15.01 15.01 22,184 +0.13(+0.87%)
Jul 02, 2010 14.88 14.96 14.86 14.88 4,524 -0.07(-0.47%)
Jul 01, 2010 14.82 14.95 14.76 14.95 14,656 +0.00(+0.00%)
Jun 30, 2010 15.00 15.15 14.85 14.95 13,608 +0.00(+0.00%)
Jun 29, 2010 15.26 15.26 14.83 14.95 17,918 -0.61(-3.92%)
Jun 25, 2010 15.56 15.57 15.41 15.56 15,539 +0.00(+0.00%)
Jun 24, 2010 15.51 15.69 15.51 15.56 7,512 -0.12(-0.77%)
Jun 23, 2010 15.76 15.76 15.68 15.68 5,543 -0.12(-0.76%)
Jun 22, 2010 15.83 16.02 15.80 15.80 12,183 +0.02(+0.13%)
Jun 21, 2010 15.80 15.96 15.60 15.78 24,907 +0.12(+0.77%)
Jun 18, 2010 15.66 15.71 15.36 15.66 10,939 +0.11(+0.71%)
Jun 17, 2010 15.49 15.74 15.48 15.55 24,365 +0.04(+0.26%)
Jun 16, 2010 15.52 15.68 15.35 15.51 32,178 -0.01(-0.04%)
Jun 15, 2010 15.26 15.56 15.18 15.52 34,744 +0.21(+1.35%)
Jun 14, 2010 15.43 15.50 15.26 15.31 1,306 +0.00(+0.00%)
Jun 11, 2010 15.39 15.39 15.26 15.31 2,100 -0.01(-0.07%)
Jun 10, 2010 15.25 15.41 15.23 15.32 6,477 +0.17(+1.12%)
Jun 09, 2010 15.15 15.15 15.15 15.15 2,299 +0.01(+0.07%)
Jun 08, 2010 14.91 15.14 14.83 15.14 7,715 +0.26(+1.73%)
Jun 07, 2010 14.99 15.17 14.88 14.88 5,415 -0.12(-0.79%)
Jun 04, 2010 15.00 15.34 15.00 15.00 1,600 -0.48(-3.10%)
Jun 03, 2010 15.59 15.66 15.48 15.48 1,650 +0.04(+0.26%)
Jun 02, 2010 15.06 15.59 15.06 15.44 24,973 +0.21(+1.38%)
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.