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 (%)
Jun 28, 2013 19.99 20.20 19.46 20.20 16,525 +1.39(+7.38%)
Jun 26, 2013 18.41 18.87 18.41 18.81 26,909 +0.42(+2.27%)
Jun 25, 2013 17.95 18.41 17.90 18.39 16,282 +0.48(+2.69%)
Jun 24, 2013 18.41 18.41 17.91 17.91 23,780 -0.50(-2.72%)
Jun 21, 2013 18.56 18.56 18.36 18.41 34,541 +0.02(+0.13%)
Jun 20, 2013 19.18 19.18 18.38 18.39 35,240 -1.09(-5.61%)
Jun 19, 2013 19.89 20.10 19.48 19.48 24,841 -0.44(-2.21%)
Jun 18, 2013 19.84 20.21 19.83 19.92 22,253 +0.06(+0.28%)
Jun 17, 2013 20.23 20.61 19.86 19.86 20,383 -0.25(-1.24%)
Jun 14, 2013 20.00 20.54 20.00 20.11 24,348 -0.02(-0.08%)
Jun 13, 2013 20.07 20.36 20.06 20.13 24,043 -0.21(-1.03%)
Jun 12, 2013 21.34 21.34 20.12 20.34 32,046 -0.80(-3.78%)
Jun 11, 2013 21.31 21.47 21.00 21.14 19,346 -0.17(-0.80%)
Jun 10, 2013 21.46 21.75 21.25 21.31 25,931 -0.04(-0.19%)
Jun 07, 2013 20.95 21.45 20.78 21.35 24,031 +0.66(+3.19%)
Jun 06, 2013 21.04 21.25 20.50 20.69 35,335 -0.25(-1.19%)
Jun 05, 2013 21.50 21.57 20.81 20.94 28,535 -0.37(-1.74%)
Jun 04, 2013 21.20 21.59 21.12 21.31 26,918 +0.03(+0.12%)
Jun 03, 2013 21.35 21.90 21.15 21.28 48,632 +0.13(+0.63%)
May 31, 2013 21.50 21.74 21.14 21.15 24,844 -0.35(-1.63%)
May 30, 2013 22.49 22.68 21.32 21.50 51,616 -0.79(-3.54%)
May 29, 2013 22.60 22.82 22.07 22.29 22,052 -0.41(-1.81%)
May 28, 2013 22.58 23.25 22.58 22.70 24,370 +0.35(+1.57%)
May 24, 2013 22.34 22.71 22.27 22.35 22,140 -0.28(-1.24%)
May 23, 2013 22.63 23.28 22.09 22.63 35,416 -0.37(-1.61%)
May 22, 2013 23.01 23.35 23.00 23.00 30,817 -0.03(-0.13%)
May 21, 2013 23.23 23.49 22.89 23.03 39,198 -0.30(-1.29%)
May 20, 2013 23.34 24.35 23.08 23.33 46,956 -0.16(-0.68%)
May 17, 2013 23.14 23.57 22.82 23.49 20,530 +0.55(+2.40%)
May 16, 2013 22.61 22.99 22.52 22.94 11,402 +0.30(+1.32%)
May 15, 2013 22.57 22.96 22.57 22.64 34,518 +0.56(+2.54%)
May 13, 2013 22.27 22.43 22.06 22.08 54,402 +0.01(+0.05%)
May 10, 2013 21.95 22.44 21.95 22.07 21,560 -0.02(-0.09%)
May 09, 2013 22.06 22.38 22.00 22.09 24,262 -0.10(-0.46%)
May 08, 2013 21.66 22.45 21.66 22.19 22,081 +0.45(+2.08%)
May 07, 2013 21.70 21.84 21.53 21.74 16,006 +0.06(+0.28%)
May 06, 2013 21.67 21.87 21.47 21.68 31,187 +0.11(+0.51%)
May 03, 2013 21.93 21.95 21.57 21.57 34,349 -0.08(-0.37%)
May 02, 2013 21.50 21.86 21.50 21.65 36,380 +0.07(+0.32%)
May 01, 2013 21.74 21.81 21.39 21.58 25,729 -0.02(-0.09%)
Apr 30, 2013 21.57 21.65 21.46 21.60 14,166 +0.16(+0.75%)
Apr 29, 2013 21.55 21.85 21.44 21.44 16,113 -0.14(-0.65%)
Apr 26, 2013 21.46 21.73 21.51 21.58 26,088 -0.01(-0.05%)
Apr 25, 2013 21.82 21.84 21.58 21.59 21,220 -0.08(-0.37%)
Apr 24, 2013 21.64 21.79 21.59 21.67 15,860 +0.14(+0.65%)
Apr 23, 2013 21.52 22.26 21.37 21.53 42,656 +0.02(+0.09%)
Apr 22, 2013 21.55 21.83 21.42 21.51 28,834 -0.09(-0.42%)
Apr 19, 2013 21.60 21.65 21.27 21.60 13,704 +0.05(+0.23%)
Apr 18, 2013 21.28 21.58 21.15 21.55 11,717 +0.38(+1.79%)
Apr 17, 2013 21.60 21.60 21.11 21.17 24,533 -0.42(-1.95%)
Apr 16, 2013 22.21 22.21 21.55 21.59 34,729 -0.38(-1.73%)
Apr 15, 2013 21.99 22.03 21.80 21.97 77,183 +0.08(+0.37%)
Apr 12, 2013 21.88 22.21 21.88 21.89 24,330 +0.02(+0.09%)
Apr 11, 2013 21.44 22.35 21.44 21.87 68,449 +0.34(+1.58%)
Apr 10, 2013 21.29 21.57 21.29 21.53 23,617 +0.17(+0.80%)
Apr 09, 2013 21.21 21.36 21.09 21.36 21,259 +0.15(+0.71%)
Apr 08, 2013 21.18 21.27 20.95 21.21 20,854 +0.07(+0.33%)
Apr 05, 2013 21.06 21.17 20.94 21.14 29,013 +0.09(+0.43%)
Apr 04, 2013 21.10 21.10 21.01 21.05 17,897 +0.12(+0.57%)
Apr 03, 2013 21.04 21.19 20.78 20.93 28,224 -0.01(-0.05%)
Apr 02, 2013 20.91 20.97 20.80 20.94 40,177 +0.14(+0.67%)
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.