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, 2011 16.53 16.65 16.51 16.65 5,365 +0.26(+1.59%)
Aug 30, 2011 15.83 16.39 15.83 16.39 5,788 +0.14(+0.86%)
Aug 29, 2011 15.97 16.35 15.96 16.25 5,129 +0.28(+1.75%)
Aug 26, 2011 15.77 15.99 15.66 15.97 6,092 +0.01(+0.06%)
Aug 25, 2011 16.27 16.48 15.86 15.96 3,600 -0.49(-2.98%)
Aug 24, 2011 16.40 16.56 16.40 16.45 2,700 +0.03(+0.18%)
Aug 23, 2011 16.19 16.43 16.19 16.42 11,201 +0.15(+0.92%)
Aug 22, 2011 16.32 16.41 16.20 16.27 8,300 -0.09(-0.55%)
Aug 19, 2011 16.36 16.36 16.36 16.36 100 -0.39(-2.33%)
Aug 18, 2011 17.17 17.17 16.53 16.75 4,705 -0.49(-2.84%)
Aug 17, 2011 16.91 17.24 16.91 17.24 1,100 +0.27(+1.59%)
Aug 16, 2011 16.81 17.02 16.81 16.97 2,200 -0.01(-0.06%)
Aug 15, 2011 16.64 16.98 16.63 16.98 3,162 +0.41(+2.47%)
Aug 12, 2011 16.57 16.72 16.46 16.57 7,463 -0.25(-1.49%)
Aug 11, 2011 16.77 16.82 16.31 16.82 12,431 +0.21(+1.26%)
Aug 10, 2011 16.27 16.71 16.25 16.61 11,511 -0.10(-0.60%)
Aug 09, 2011 17.35 16.90 15.75 16.71 21,746 +0.36(+2.20%)
Aug 08, 2011 17.35 17.35 16.13 16.35 41,159 -1.35(-7.63%)
Aug 05, 2011 17.88 17.90 17.32 17.70 11,160 -0.01(-0.06%)
Aug 04, 2011 18.16 18.22 17.71 17.71 15,436 -0.78(-4.20%)
Aug 03, 2011 18.40 18.49 18.00 18.49 15,488 +0.12(+0.63%)
Aug 02, 2011 18.75 18.81 18.37 18.37 14,582 -0.35(-1.87%)
Aug 01, 2011 18.86 19.10 18.70 18.72 14,117 -0.05(-0.27%)
Jul 29, 2011 18.62 18.88 18.59 18.77 31,813 +0.09(+0.48%)
Jul 28, 2011 18.55 18.83 18.53 18.68 11,783 -0.05(-0.27%)
Jul 27, 2011 18.80 18.80 18.73 18.73 1,120 -0.29(-1.52%)
Jul 26, 2011 19.17 19.17 18.98 19.02 4,475 -0.10(-0.52%)
Jul 25, 2011 19.02 19.12 19.02 19.12 356 -0.15(-0.78%)
Jul 22, 2011 19.19 19.33 19.19 19.27 14,510 +0.03(+0.14%)
Jul 21, 2011 19.29 19.40 19.16 19.24 76,101 +0.02(+0.12%)
Jul 20, 2011 19.26 19.26 19.17 19.22 156,181 +0.04(+0.20%)
Jul 19, 2011 19.11 19.21 19.11 19.18 21,718 +0.14(+0.74%)
Jul 18, 2011 19.13 19.20 19.00 19.04 16,858 -0.17(-0.88%)
Jul 15, 2011 18.98 19.28 18.98 19.21 10,819 +0.04(+0.21%)
Jul 14, 2011 19.15 19.26 19.03 19.17 13,946 +0.03(+0.16%)
Jul 13, 2011 19.07 19.21 19.07 19.14 12,021 +0.09(+0.47%)
Jul 12, 2011 18.88 19.12 18.87 19.05 18,715 +0.08(+0.42%)
Jul 11, 2011 19.02 19.05 18.95 18.97 12,307 -0.18(-0.95%)
Jul 08, 2011 19.14 19.16 19.05 19.15 10,958 -0.12(-0.61%)
Jul 07, 2011 18.96 19.31 18.96 19.27 17,324 +0.27(+1.42%)
Jul 06, 2011 18.77 19.00 18.77 19.00 11,026 +0.19(+1.01%)
Jul 05, 2011 18.72 18.87 18.71 18.81 31,196 +0.10(+0.53%)
Jul 01, 2011 18.56 18.83 18.50 18.71 42,072 +0.22(+1.19%)
Jun 30, 2011 18.40 18.58 18.39 18.49 58,721 +0.16(+0.87%)
Jun 29, 2011 18.24 18.40 18.15 18.33 57,166 +0.23(+1.27%)
Jun 28, 2011 17.92 18.12 17.92 18.10 35,320 +0.18(+1.00%)
Jun 27, 2011 17.97 18.02 17.81 17.92 37,776 +0.14(+0.79%)
Jun 24, 2011 17.99 18.06 17.78 17.78 11,117 -0.11(-0.61%)
Jun 23, 2011 18.09 18.09 17.67 17.89 12,226 -0.28(-1.54%)
Jun 22, 2011 18.15 18.17 18.10 18.17 4,066 +0.02(+0.11%)
Jun 21, 2011 18.35 18.35 18.09 18.15 18,247 -0.03(-0.17%)
Jun 20, 2011 18.18 18.18 18.18 18.18 1,531 +0.00(+0.00%)
Jun 17, 2011 18.16 18.18 18.09 18.18 6,603 +0.04(+0.24%)
Jun 16, 2011 18.31 18.37 17.86 18.14 18,119 -0.25(-1.35%)
Jun 15, 2011 18.65 18.65 18.25 18.38 1,419 -0.34(-1.79%)
Jun 14, 2011 18.64 18.75 18.64 18.72 18,900 +0.09(+0.50%)
Jun 13, 2011 18.50 18.79 18.50 18.63 8,837 -0.02(-0.12%)
Jun 10, 2011 18.94 18.94 18.53 18.65 12,271 -0.29(-1.53%)
Jun 09, 2011 18.94 18.94 18.74 18.94 14,562 +0.08(+0.42%)
Jun 08, 2011 18.95 19.04 18.81 18.86 26,681 -0.10(-0.52%)
Jun 07, 2011 18.90 19.04 18.90 18.96 17,761 +0.09(+0.48%)
Jun 06, 2011 19.09 19.09 18.87 18.87 2,047 -0.13(-0.68%)
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.