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 (%)
Oct 30, 2009 17.59 17.81 17.26 17.68 73,899 -0.07(-0.42%)
Oct 29, 2009 17.94 17.96 17.75 17.75 3,100 -0.10(-0.56%)
Oct 28, 2009 18.50 18.50 17.83 17.85 23,816 -0.84(-4.49%)
Oct 27, 2009 18.61 18.73 18.43 18.69 8,492 -0.21(-1.10%)
Oct 26, 2009 18.97 18.97 18.74 18.90 16,917 -0.10(-0.54%)
Oct 23, 2009 18.93 19.00 18.93 19.00 1,750 -0.03(-0.16%)
Oct 22, 2009 18.89 19.05 18.75 19.03 12,622 +0.08(+0.42%)
Oct 21, 2009 18.86 18.95 18.75 18.95 36,889 +0.15(+0.80%)
Oct 20, 2009 18.78 18.80 18.75 18.80 129,686 +0.10(+0.53%)
Oct 19, 2009 18.67 18.79 18.60 18.70 96,710 +0.10(+0.54%)
Oct 16, 2009 18.93 18.93 18.55 18.60 3,394 -0.31(-1.64%)
Oct 15, 2009 18.48 18.91 18.38 18.91 19,727 +0.41(+2.22%)
Oct 14, 2009 18.41 18.57 18.27 18.50 13,126 +0.29(+1.56%)
Oct 13, 2009 18.20 18.25 18.20 18.21 5,100 +0.00(+0.03%)
Oct 12, 2009 18.26 18.34 18.17 18.21 3,055 -0.04(-0.25%)
Oct 09, 2009 18.00 18.25 17.99 18.25 7,843 +0.25(+1.42%)
Oct 08, 2009 17.88 18.01 17.85 18.00 20,124 +0.32(+1.81%)
Oct 07, 2009 17.44 17.75 17.44 17.68 55,908 +0.28(+1.61%)
Oct 06, 2009 17.19 17.40 17.06 17.40 26,070 +0.29(+1.69%)
Oct 05, 2009 16.68 17.11 16.68 17.11 45,762 +0.22(+1.30%)
Oct 02, 2009 17.04 17.20 16.71 16.89 7,046 -0.46(-2.65%)
Oct 01, 2009 17.24 17.35 17.20 17.35 24,716 +0.05(+0.29%)
Sep 30, 2009 17.30 17.30 17.09 17.30 55,251 +0.25(+1.47%)
Sep 29, 2009 17.15 17.15 17.00 17.05 15,274 +0.02(+0.12%)
Sep 28, 2009 16.71 17.05 16.71 17.03 13,233 +0.29(+1.73%)
Sep 25, 2009 16.75 16.75 16.71 16.74 2,096 -0.02(-0.14%)
Sep 24, 2009 17.15 17.20 16.75 16.76 6,676 -0.42(-2.42%)
Sep 23, 2009 17.46 17.46 17.18 17.18 5,748 -0.11(-0.63%)
Sep 22, 2009 17.28 17.40 17.11 17.29 7,590 -0.00(-0.01%)
Sep 21, 2009 17.46 17.47 17.29 17.29 4,941 -0.16(-0.92%)
Sep 18, 2009 17.47 17.52 17.42 17.45 3,924 -0.04(-0.23%)
Sep 17, 2009 17.49 17.76 17.38 17.49 30,259 +0.03(+0.17%)
Sep 16, 2009 17.36 17.51 17.36 17.46 29,460 +0.14(+0.81%)
Sep 15, 2009 17.30 17.32 17.19 17.32 3,307 +0.04(+0.23%)
Sep 14, 2009 17.34 17.34 17.00 17.28 7,596 -0.17(-0.97%)
Sep 11, 2009 17.03 17.69 17.03 17.45 7,527 +0.42(+2.47%)
Sep 10, 2009 16.89 17.08 16.82 17.03 16,260 +0.07(+0.41%)
Sep 09, 2009 16.77 16.96 16.77 16.96 7,615 +0.13(+0.77%)
Sep 08, 2009 16.63 16.90 16.61 16.83 14,645 +0.41(+2.50%)
Sep 04, 2009 16.39 16.50 16.39 16.42 4,387 +0.03(+0.18%)
Sep 03, 2009 16.47 16.47 16.39 16.39 5,681 +0.06(+0.37%)
Sep 02, 2009 16.30 16.33 16.30 16.33 8,394 +0.04(+0.25%)
Sep 01, 2009 16.72 16.72 16.28 16.29 5,769 -0.45(-2.69%)
Aug 31, 2009 16.61 16.99 16.58 16.74 2,221 +0.02(+0.12%)
Aug 28, 2009 16.85 17.27 16.68 16.72 15,990 -0.04(-0.24%)
Aug 27, 2009 16.95 16.95 16.76 16.76 7,793 -0.19(-1.12%)
Aug 26, 2009 16.71 17.06 16.71 16.95 8,647 -0.01(-0.06%)
Aug 25, 2009 17.33 17.33 16.93 16.96 7,598 -0.11(-0.65%)
Aug 24, 2009 17.04 17.26 17.04 17.07 10,762 +0.09(+0.54%)
Aug 21, 2009 16.33 17.03 16.33 16.98 9,257 +0.79(+4.88%)
Aug 20, 2009 15.95 16.23 15.93 16.19 11,568 +0.25(+1.57%)
Aug 19, 2009 15.90 15.98 15.81 15.94 6,001 -0.06(-0.38%)
Aug 18, 2009 16.00 16.11 16.00 16.00 9,627 +0.00(+0.00%)
Aug 17, 2009 16.01 16.14 15.94 16.00 15,694 -0.51(-3.09%)
Aug 14, 2009 16.74 16.74 16.50 16.51 13,910 -0.25(-1.49%)
Aug 13, 2009 17.10 17.23 16.71 16.76 8,378 -0.24(-1.41%)
Aug 12, 2009 17.43 17.43 16.83 17.00 15,257 -0.44(-2.52%)
Aug 11, 2009 17.64 17.65 17.23 17.44 7,704 -0.20(-1.13%)
Aug 10, 2009 17.65 17.73 17.64 17.64 13,320 -0.01(-0.06%)
Aug 07, 2009 17.85 17.85 17.65 17.65 60,916 -0.01(-0.04%)
Aug 06, 2009 18.05 18.05 17.66 17.66 4,865 -0.49(-2.72%)
Aug 05, 2009 17.74 18.37 17.74 18.15 11,813 +0.30(+1.68%)
Aug 04, 2009 17.31 17.89 17.24 17.85 18,535 +0.52(+3.00%)
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.