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, 2015 20.51 20.55 20.29 20.33 77,982 -0.28(-1.36%)
Apr 29, 2015 20.77 20.79 20.56 20.61 83,239 -0.26(-1.25%)
Apr 28, 2015 20.99 20.99 20.77 20.87 36,244 -0.07(-0.33%)
Apr 27, 2015 21.05 21.12 20.90 20.94 24,734 -0.09(-0.43%)
Apr 24, 2015 21.12 21.12 21.12 21.03 28,465 +0.01(+0.05%)
Apr 23, 2015 21.10 21.13 20.99 21.02 25,345 -0.03(-0.14%)
Apr 22, 2015 21.08 21.10 20.97 21.05 30,412 +0.09(+0.43%)
Apr 21, 2015 21.04 21.04 20.91 20.96 9,797 -0.01(-0.05%)
Apr 20, 2015 21.00 21.06 20.91 20.97 4,983 +0.08(+0.38%)
Apr 17, 2015 21.01 21.06 20.88 20.89 10,804 -0.22(-1.04%)
Apr 16, 2015 20.97 21.11 20.82 21.11 19,929 +0.09(+0.43%)
Apr 15, 2015 21.18 21.21 20.95 21.02 18,865 -0.02(-0.10%)
Apr 14, 2015 20.92 21.07 20.85 21.04 65,018 +0.19(+0.91%)
Apr 13, 2015 20.81 20.96 20.81 20.85 10,215 -0.02(-0.10%)
Apr 10, 2015 21.03 21.06 20.82 20.87 24,500 -0.11(-0.52%)
Apr 09, 2015 21.21 21.21 20.92 20.98 39,944 -0.30(-1.41%)
Apr 08, 2015 21.21 21.28 21.16 21.28 16,277 +0.02(+0.09%)
Apr 07, 2015 21.53 21.53 21.20 21.26 28,856 -0.27(-1.25%)
Apr 06, 2015 21.24 21.57 21.24 21.53 14,040 +0.20(+0.94%)
Apr 02, 2015 21.07 21.33 21.33 21.33 23,500 +0.19(+0.90%)
Apr 01, 2015 21.26 21.26 20.92 21.14 17,962 +0.08(+0.38%)
Mar 31, 2015 21.30 21.34 21.06 21.06 27,376 -0.13(-0.61%)
Mar 30, 2015 21.07 21.22 21.06 21.19 23,646 +0.13(+0.62%)
Mar 27, 2015 21.07 21.09 20.99 21.06 7,172 +0.03(+0.14%)
Mar 26, 2015 20.97 21.11 20.93 21.03 45,027 -0.14(-0.66%)
Mar 25, 2015 21.33 21.34 21.14 21.17 104,524 -0.16(-0.75%)
Mar 24, 2015 21.42 21.53 21.33 21.33 43,957 -0.05(-0.23%)
Mar 23, 2015 21.29 21.51 21.29 21.38 20,464 -0.01(-0.05%)
Mar 20, 2015 21.18 21.42 21.11 21.39 34,701 +0.37(+1.76%)
Mar 19, 2015 20.68 21.11 20.68 21.02 31,832 -0.03(-0.14%)
Mar 18, 2015 20.73 21.15 20.52 21.05 44,768 +0.06(+0.29%)
Mar 17, 2015 20.94 21.07 20.92 20.99 29,782 -0.02(-0.10%)
Mar 16, 2015 20.97 21.10 20.93 21.01 52,504 +0.18(+0.86%)
Mar 13, 2015 20.90 20.96 20.71 20.83 25,198 -0.12(-0.57%)
Mar 12, 2015 20.59 20.98 20.59 20.95 16,275 +0.31(+1.50%)
Mar 11, 2015 20.77 20.77 20.61 20.64 17,260 -0.02(-0.10%)
Mar 10, 2015 20.59 20.68 20.59 20.66 17,986 +0.02(+0.10%)
Mar 09, 2015 20.37 20.71 20.37 20.64 21,392 +0.05(+0.24%)
Mar 06, 2015 21.04 21.08 20.51 20.59 28,041 -0.69(-3.24%)
Mar 05, 2015 21.15 21.37 21.15 21.28 17,648 +0.11(+0.52%)
Mar 04, 2015 21.35 21.31 21.15 21.17 41,555 -0.14(-0.66%)
Mar 03, 2015 21.37 21.38 21.21 21.31 21,544 -0.05(-0.23%)
Mar 02, 2015 21.40 21.49 21.32 21.36 34,908 +0.00(+0.00%)
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%)
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.