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 (%)
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%)
Aug 03, 2009 17.21 17.34 17.20 17.33 10,294 +0.20(+1.17%)
Jul 31, 2009 17.14 17.25 17.00 17.13 20,938 -0.05(-0.29%)
Jul 30, 2009 16.98 17.18 16.92 17.18 18,733 +0.38(+2.27%)
Jul 29, 2009 16.69 17.19 16.69 16.80 9,704 -0.10(-0.60%)
Jul 28, 2009 16.57 16.90 16.57 16.90 8,961 +0.28(+1.68%)
Jul 27, 2009 16.61 16.62 16.53 16.62 9,536 -0.01(-0.04%)
Jul 24, 2009 16.70 16.70 16.59 16.63 10,809 +0.01(+0.04%)
Jul 23, 2009 16.32 16.62 16.25 16.62 21,475 +0.40(+2.47%)
Jul 22, 2009 16.24 16.32 16.17 16.22 11,623 -0.12(-0.73%)
Jul 21, 2009 16.00 16.44 15.99 16.34 23,921 +0.44(+2.77%)
Jul 20, 2009 15.65 15.90 15.54 15.90 26,040 +0.40(+2.58%)
Jul 17, 2009 15.51 15.58 15.50 15.50 6,306 -0.03(-0.19%)
Jul 16, 2009 15.47 15.54 15.46 15.53 6,302 +0.08(+0.52%)
Jul 15, 2009 15.32 15.51 15.29 15.45 33,888 +0.20(+1.31%)
Jul 14, 2009 15.18 15.25 15.18 15.25 2,600 +0.19(+1.28%)
Jul 13, 2009 15.02 15.19 15.00 15.06 2,344 +0.01(+0.05%)
Jul 10, 2009 15.13 15.13 15.05 15.05 5,925 -0.07(-0.46%)
Jul 09, 2009 15.11 15.30 15.11 15.12 2,578 +0.05(+0.33%)
Jul 08, 2009 15.50 15.50 14.86 15.07 19,640 -0.44(-2.84%)
Jul 07, 2009 15.51 15.58 15.51 15.51 1,150 -0.09(-0.58%)
Jul 06, 2009 15.60 15.68 15.53 15.60 11,400 -0.05(-0.31%)
Jul 02, 2009 15.76 15.83 15.65 15.65 6,417 -0.20(-1.27%)
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.