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 (%)
Feb 27, 2015 21.20 21.36 21.11 21.36 34,266 +0.21(+0.99%)
Feb 26, 2015 21.32 21.32 21.14 21.15 25,143 -0.19(-0.89%)
Feb 25, 2015 21.27 21.46 21.27 21.34 16,856 +0.02(+0.09%)
Feb 24, 2015 21.43 21.43 21.23 21.32 21,722 -0.18(-0.84%)
Feb 23, 2015 21.06 21.53 21.06 21.50 33,672 +0.09(+0.42%)
Feb 20, 2015 21.52 21.52 21.40 21.41 49,590 -0.05(-0.23%)
Feb 19, 2015 21.77 21.77 21.40 21.46 23,613 -0.26(-1.20%)
Feb 18, 2015 21.37 21.72 21.33 21.72 20,761 +0.30(+1.40%)
Feb 17, 2015 21.60 21.71 21.41 21.42 98,842 -0.22(-1.02%)
Feb 13, 2015 21.89 21.64 21.64 21.64 19,600 -0.11(-0.51%)
Feb 12, 2015 21.64 21.88 21.63 21.75 20,957 +0.14(+0.65%)
Feb 11, 2015 21.66 21.75 21.50 21.61 25,684 +0.02(+0.09%)
Feb 10, 2015 21.83 21.83 21.50 21.59 19,455 -0.04(-0.18%)
Feb 09, 2015 21.64 21.80 21.62 21.63 21,185 -0.17(-0.78%)
Feb 06, 2015 22.38 22.41 21.80 21.80 36,731 -0.70(-3.11%)
Feb 05, 2015 22.29 22.50 22.15 22.50 15,901 +0.26(+1.17%)
Feb 04, 2015 22.04 22.33 22.04 22.24 16,940 +0.00(+0.00%)
Feb 03, 2015 22.21 22.33 22.06 22.24 36,590 -0.09(-0.40%)
Feb 02, 2015 22.34 22.38 22.01 22.33 29,462 -0.06(-0.27%)
Jan 30, 2015 22.69 22.69 22.38 22.39 63,949 -0.30(-1.32%)
Jan 29, 2015 22.69 22.69 22.55 22.69 65,373 +0.10(+0.44%)
Jan 28, 2015 22.55 22.65 22.53 22.59 47,676 +0.09(+0.38%)
Jan 27, 2015 22.45 22.56 22.40 22.50 24,770 +0.05(+0.24%)
Jan 26, 2015 22.55 22.55 22.38 22.45 16,476 +0.00(+0.00%)
Jan 23, 2015 22.42 22.45 22.35 22.45 20,758 +0.12(+0.54%)
Jan 22, 2015 22.32 22.39 22.18 22.33 85,756 +0.10(+0.45%)
Jan 21, 2015 22.29 22.39 22.15 22.23 32,139 +0.06(+0.27%)
Jan 20, 2015 22.27 22.27 22.14 22.17 28,622 +0.07(+0.32%)
Jan 16, 2015 21.95 22.12 21.83 22.10 42,893 +0.26(+1.19%)
Jan 15, 2015 21.87 21.95 21.83 21.84 62,934 -0.08(-0.36%)
Jan 14, 2015 21.99 22.08 21.77 21.92 74,555 -0.03(-0.14%)
Jan 13, 2015 21.67 21.96 21.66 21.95 55,903 +0.23(+1.06%)
Jan 12, 2015 21.61 21.76 21.61 21.72 19,982 +0.12(+0.56%)
Jan 09, 2015 21.59 21.89 21.49 21.60 21,938 +0.02(+0.09%)
Jan 08, 2015 21.51 21.68 21.50 21.58 32,913 +0.10(+0.47%)
Jan 07, 2015 21.31 21.57 21.23 21.48 30,684 +0.23(+1.08%)
Jan 06, 2015 21.11 21.38 21.11 21.25 40,887 +0.15(+0.71%)
Jan 05, 2015 21.01 21.14 21.01 21.10 24,947 -0.02(-0.09%)
Jan 02, 2015 20.82 21.14 20.82 21.12 24,981 +0.30(+1.44%)
Dec 31, 2014 21.23 20.82 20.82 20.82 24,500 -0.26(-1.23%)
Dec 30, 2014 20.93 21.20 20.93 21.08 20,608 +0.06(+0.29%)
Dec 29, 2014 20.95 21.10 20.95 21.02 18,798 +0.04(+0.19%)
Dec 26, 2014 20.88 21.08 20.88 20.98 6,658 +0.10(+0.48%)
Dec 24, 2014 20.90 20.88 20.88 20.88 11,800 -0.02(-0.10%)
Dec 23, 2014 20.93 21.02 20.88 20.90 50,796 +0.05(+0.24%)
Dec 22, 2014 20.75 20.95 20.75 20.85 24,783 +0.13(+0.63%)
Dec 19, 2014 20.71 20.77 20.67 20.72 15,115 +0.00(+0.00%)
Dec 18, 2014 20.87 20.87 20.61 20.72 18,114 +0.18(+0.88%)
Dec 17, 2014 20.20 20.60 20.09 20.54 17,104 +0.13(+0.64%)
Dec 16, 2014 20.52 20.63 20.41 20.41 17,520 -0.21(-1.02%)
Dec 15, 2014 20.95 20.98 20.61 20.62 7,527 -0.35(-1.67%)
Dec 12, 2014 21.00 21.11 20.95 20.97 16,585 -0.07(-0.33%)
Dec 11, 2014 20.98 21.16 20.98 21.04 16,867 +0.05(+0.24%)
Dec 10, 2014 20.98 21.08 20.96 20.99 16,342 -0.01(-0.05%)
Dec 09, 2014 20.94 21.08 20.84 21.00 18,825 +0.01(+0.05%)
Dec 08, 2014 20.72 21.03 20.72 20.99 56,384 +0.22(+1.07%)
Dec 05, 2014 20.83 20.84 20.70 20.77 12,185 -0.08(-0.39%)
Dec 04, 2014 20.80 21.25 20.77 20.85 13,513 +0.04(+0.19%)
Dec 03, 2014 20.76 20.85 20.76 20.81 30,262 -0.01(-0.05%)
Dec 02, 2014 20.85 20.88 20.67 20.82 9,888 +0.09(+0.43%)
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.