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 (%)
Apr 30, 2010 17.06 17.09 17.04 17.09 17,207 +0.09(+0.53%)
Apr 29, 2010 16.80 17.00 16.80 17.00 21,516 +0.38(+2.29%)
Apr 28, 2010 19.93 19.93 16.55 16.62 19,724 -0.20(-1.19%)
Apr 27, 2010 17.10 17.15 16.82 16.82 18,939 -0.28(-1.64%)
Apr 26, 2010 17.09 17.27 17.09 17.10 5,699 -0.03(-0.18%)
Apr 23, 2010 16.95 17.14 16.95 17.13 13,722 +0.03(+0.18%)
Apr 22, 2010 16.97 17.15 16.85 17.10 25,532 -0.13(-0.75%)
Apr 21, 2010 17.15 17.31 16.85 17.23 35,519 +0.08(+0.47%)
Apr 20, 2010 17.25 17.28 17.15 17.15 12,793 +0.07(+0.44%)
Apr 19, 2010 17.25 17.25 16.95 17.07 16,638 -0.35(-1.98%)
Apr 16, 2010 17.66 17.66 17.24 17.42 21,299 -0.25(-1.42%)
Apr 15, 2010 17.50 17.89 17.50 17.67 24,023 -0.01(-0.05%)
Apr 14, 2010 17.55 17.71 17.55 17.68 20,387 +0.23(+1.33%)
Apr 13, 2010 17.53 17.53 17.37 17.45 14,099 -0.08(-0.47%)
Apr 12, 2010 17.49 17.59 17.38 17.53 21,350 +0.02(+0.11%)
Apr 09, 2010 17.42 17.51 17.42 17.51 10,544 -0.01(-0.08%)
Apr 08, 2010 17.37 17.56 17.34 17.52 10,554 +0.04(+0.26%)
Apr 07, 2010 17.45 17.58 17.39 17.48 12,579 -0.12(-0.68%)
Apr 06, 2010 17.34 17.61 17.34 17.60 46,681 +0.12(+0.69%)
Apr 05, 2010 17.35 17.67 17.35 17.48 26,505 +0.18(+1.03%)
Apr 01, 2010 17.04 17.30 17.30 17.30 33,900 +0.14(+0.83%)
Mar 31, 2010 17.09 17.23 17.09 17.16 16,365 -0.04(-0.23%)
Mar 30, 2010 17.12 17.27 17.12 17.20 9,564 +0.08(+0.47%)
Mar 29, 2010 16.90 17.20 16.90 17.12 22,465 +0.16(+0.94%)
Mar 26, 2010 16.53 17.07 16.53 16.96 14,689 +0.09(+0.53%)
Mar 25, 2010 16.86 17.06 16.86 16.87 7,607 -0.07(-0.41%)
Mar 24, 2010 16.98 17.07 16.70 16.94 38,456 -0.05(-0.29%)
Mar 23, 2010 17.02 17.08 16.90 16.99 6,005 -0.04(-0.23%)
Mar 22, 2010 17.05 17.05 17.02 17.03 23,046 -0.18(-1.03%)
Mar 19, 2010 17.20 17.23 17.07 17.21 4,968 -0.13(-0.77%)
Mar 18, 2010 17.31 17.55 17.25 17.34 48,299 +0.03(+0.17%)
Mar 17, 2010 17.21 17.35 17.21 17.31 13,541 +0.13(+0.74%)
Mar 16, 2010 17.01 17.24 17.01 17.18 13,683 +0.15(+0.90%)
Mar 15, 2010 17.00 17.18 16.98 17.03 30,400 +0.13(+0.77%)
Mar 12, 2010 16.75 17.00 16.68 16.90 12,206 +0.12(+0.72%)
Mar 11, 2010 16.81 16.95 16.71 16.78 2,666 -0.10(-0.59%)
Mar 10, 2010 16.83 17.01 16.83 16.88 12,867 +0.13(+0.78%)
Mar 09, 2010 16.82 16.90 16.75 16.75 14,670 -0.05(-0.32%)
Mar 08, 2010 16.75 16.85 16.68 16.80 11,174 +0.07(+0.44%)
Mar 05, 2010 16.85 16.86 16.73 16.73 10,359 +0.03(+0.18%)
Mar 04, 2010 16.66 16.70 16.49 16.70 55,771 +0.15(+0.91%)
Mar 03, 2010 16.74 16.74 16.51 16.55 3,625 -0.04(-0.27%)
Mar 02, 2010 16.49 16.70 16.49 16.59 7,713 +0.14(+0.88%)
Mar 01, 2010 16.39 16.47 16.34 16.45 8,282 +0.35(+2.17%)
Feb 26, 2010 16.00 16.19 15.98 16.10 12,026 +0.24(+1.53%)
Feb 25, 2010 15.80 15.91 15.80 15.86 6,969 -0.09(-0.58%)
Feb 24, 2010 15.99 15.99 15.83 15.95 15,090 +0.08(+0.50%)
Feb 23, 2010 15.89 15.89 15.87 15.87 3,200 +0.00(+0.00%)
Feb 22, 2010 16.01 16.01 15.75 15.87 17,863 -0.13(-0.81%)
Feb 19, 2010 15.96 16.03 15.82 16.00 10,159 -0.01(-0.06%)
Feb 18, 2010 15.91 16.04 15.61 16.01 7,853 -0.05(-0.31%)
Feb 17, 2010 15.97 16.15 15.97 16.06 4,664 +0.10(+0.62%)
Feb 16, 2010 15.84 15.97 15.83 15.96 9,567 +0.15(+0.95%)
Feb 12, 2010 15.60 15.81 15.81 15.81 17,900 +0.25(+1.61%)
Feb 11, 2010 15.44 15.56 15.44 15.56 3,550 +0.15(+0.97%)
Feb 10, 2010 15.36 15.43 15.36 15.41 8,810 +0.19(+1.25%)
Feb 09, 2010 15.19 15.22 15.12 15.22 9,758 +0.18(+1.20%)
Feb 08, 2010 15.03 15.26 15.03 15.04 17,115 +0.01(+0.07%)
Feb 05, 2010 15.41 15.41 14.19 15.03 46,020 -0.56(-3.59%)
Feb 04, 2010 15.71 15.90 15.46 15.59 21,038 -0.39(-2.44%)
Feb 03, 2010 16.09 16.11 15.98 15.98 5,100 -0.25(-1.54%)
Feb 02, 2010 15.85 16.23 15.85 16.23 16,495 +0.28(+1.75%)
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.