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, 2012 17.76 17.76 17.61 17.74 21,173 -0.02(-0.11%)
Aug 30, 2012 17.65 17.76 17.52 17.76 18,976 +0.10(+0.57%)
Aug 29, 2012 17.65 17.75 17.51 17.66 65,916 -0.04(-0.23%)
Aug 27, 2012 17.57 17.80 17.48 17.70 24,207 +0.08(+0.45%)
Aug 24, 2012 17.69 17.69 17.53 17.62 11,735 -0.01(-0.04%)
Aug 23, 2012 17.44 17.65 17.44 17.63 13,872 +0.03(+0.16%)
Aug 22, 2012 17.49 17.60 17.32 17.60 16,265 +0.00(+0.00%)
Aug 21, 2012 17.45 17.71 17.45 17.60 52,529 +0.05(+0.28%)
Aug 20, 2012 17.57 17.60 17.50 17.55 14,010 -0.06(-0.34%)
Aug 17, 2012 17.57 17.64 17.50 17.61 17,648 +0.06(+0.34%)
Aug 16, 2012 17.54 17.67 17.50 17.55 7,730 -0.03(-0.17%)
Aug 15, 2012 17.50 17.65 17.50 17.58 18,323 -0.02(-0.11%)
Aug 14, 2012 17.55 17.63 17.50 17.60 22,728 +0.00(+0.00%)
Aug 13, 2012 17.64 17.64 17.41 17.60 40,315 +0.01(+0.06%)
Aug 10, 2012 17.60 17.60 17.45 17.59 22,825 -0.04(-0.23%)
Aug 09, 2012 17.60 17.74 17.52 17.63 26,021 -0.07(-0.40%)
Aug 08, 2012 17.80 17.80 17.61 17.70 9,438 -0.12(-0.67%)
Aug 07, 2012 17.89 17.95 17.76 17.82 19,371 -0.15(-0.84%)
Aug 06, 2012 17.75 17.97 17.75 17.97 27,295 +0.13(+0.73%)
Aug 03, 2012 17.77 17.85 17.65 17.84 39,996 +0.16(+0.90%)
Aug 02, 2012 17.57 17.68 17.54 17.68 44,552 -0.01(-0.06%)
Aug 01, 2012 17.63 17.75 17.57 17.69 62,761 -0.05(-0.28%)
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%)
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.