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 (%)
Oct 31, 2014 20.33 20.49 20.23 20.37 22,553 +0.09(+0.44%)
Oct 30, 2014 20.05 20.40 20.04 20.28 15,014 +0.23(+1.15%)
Oct 29, 2014 20.10 20.13 20.01 20.05 15,686 -0.08(-0.40%)
Oct 28, 2014 20.23 20.23 20.04 20.13 12,235 +0.05(+0.23%)
Oct 27, 2014 20.10 20.13 20.04 20.08 5,887 +0.04(+0.22%)
Oct 24, 2014 19.98 20.07 19.90 20.04 26,668 +0.03(+0.13%)
Oct 23, 2014 19.92 20.06 19.92 20.01 22,999 +0.10(+0.52%)
Oct 22, 2014 19.81 19.94 19.81 19.91 16,106 +0.12(+0.61%)
Oct 21, 2014 19.53 19.83 19.53 19.79 15,639 +0.23(+1.18%)
Oct 20, 2014 19.13 19.56 19.13 19.56 23,020 +0.25(+1.29%)
Oct 17, 2014 19.23 19.40 19.23 19.31 13,111 +0.13(+0.68%)
Oct 16, 2014 18.96 19.18 18.91 19.18 19,632 +0.02(+0.10%)
Oct 15, 2014 19.29 19.58 18.94 19.16 24,443 -0.33(-1.69%)
Oct 14, 2014 19.15 19.62 19.13 19.49 31,284 +0.27(+1.40%)
Oct 13, 2014 18.97 19.33 18.95 19.22 13,735 -0.01(-0.05%)
Oct 10, 2014 19.30 19.36 19.06 19.23 32,887 +0.08(+0.42%)
Oct 09, 2014 19.26 19.30 19.13 19.15 18,833 -0.06(-0.31%)
Oct 08, 2014 18.83 19.22 18.81 19.21 12,615 +0.41(+2.18%)
Oct 07, 2014 18.82 18.90 18.76 18.80 8,918 -0.04(-0.21%)
Oct 06, 2014 18.97 18.97 18.80 18.84 11,766 -0.06(-0.32%)
Oct 03, 2014 18.71 18.98 18.69 18.90 23,717 +0.12(+0.64%)
Oct 02, 2014 18.71 18.83 18.59 18.78 19,370 +0.00(+0.00%)
Oct 01, 2014 18.67 18.86 18.64 18.78 28,052 -0.02(-0.11%)
Sep 30, 2014 18.99 18.99 18.75 18.80 22,743 -0.04(-0.21%)
Sep 29, 2014 18.81 18.90 18.76 18.84 22,308 -0.20(-1.05%)
Sep 26, 2014 18.90 19.04 18.71 19.04 36,776 +0.13(+0.69%)
Sep 25, 2014 19.02 19.02 18.73 18.91 38,620 -0.01(-0.05%)
Sep 24, 2014 18.94 19.16 18.92 18.92 17,397 -0.22(-1.15%)
Sep 23, 2014 18.98 19.16 18.91 19.14 17,249 +0.11(+0.58%)
Sep 22, 2014 19.11 19.16 18.99 19.03 8,671 -0.12(-0.63%)
Sep 19, 2014 19.18 19.20 19.15 19.15 12,153 -0.13(-0.67%)
Sep 18, 2014 19.21 19.28 19.21 19.28 18,411 -0.06(-0.31%)
Sep 17, 2014 19.15 19.43 19.15 19.34 26,612 -0.04(-0.21%)
Sep 16, 2014 19.19 19.49 19.19 19.38 18,528 +0.16(+0.83%)
Sep 15, 2014 19.38 19.38 19.22 19.22 13,150 -0.22(-1.13%)
Sep 12, 2014 19.81 19.91 19.34 19.44 25,771 -0.46(-2.31%)
Sep 11, 2014 19.92 19.93 19.83 19.90 7,204 -0.04(-0.20%)
Sep 10, 2014 20.10 20.11 19.93 19.94 20,523 -0.22(-1.09%)
Sep 09, 2014 20.17 20.21 20.11 20.16 11,037 -0.10(-0.49%)
Sep 08, 2014 20.20 20.34 20.20 20.26 11,271 +0.00(+0.00%)
Sep 05, 2014 20.10 20.31 20.10 20.26 8,817 +0.08(+0.40%)
Sep 04, 2014 20.35 20.35 20.17 20.18 8,265 -0.12(-0.59%)
Sep 03, 2014 20.29 20.48 20.29 20.30 6,312 -0.06(-0.29%)
Sep 02, 2014 20.35 20.36 20.35 20.36 9,000 +0.04(+0.20%)
Aug 29, 2014 20.09 20.32 20.32 20.32 12,600 +0.17(+0.84%)
Aug 28, 2014 20.00 20.16 20.00 20.15 8,669 +0.02(+0.10%)
Aug 27, 2014 20.25 20.25 20.07 20.13 15,892 +0.00(+0.00%)
Aug 26, 2014 20.21 20.25 20.13 20.13 17,446 -0.10(-0.49%)
Aug 25, 2014 20.36 20.36 20.11 20.23 12,119 +0.10(+0.50%)
Aug 22, 2014 20.36 20.36 20.12 20.13 6,398 -0.20(-1.01%)
Aug 21, 2014 20.18 20.37 20.18 20.33 7,106 +0.08(+0.42%)
Aug 20, 2014 20.09 20.26 20.09 20.25 8,741 +0.06(+0.30%)
Aug 19, 2014 20.27 20.27 20.06 20.19 14,045 +0.04(+0.20%)
Aug 18, 2014 19.90 20.15 19.90 20.15 7,108 +0.21(+1.05%)
Aug 15, 2014 19.91 20.01 19.91 19.94 8,065 +0.02(+0.10%)
Aug 14, 2014 19.87 19.99 19.87 19.92 5,379 -0.05(-0.25%)
Aug 13, 2014 19.71 19.97 19.71 19.97 7,824 +0.27(+1.37%)
Aug 12, 2014 19.70 19.79 19.70 19.70 7,864 -0.08(-0.40%)
Aug 11, 2014 19.47 19.84 19.47 19.78 7,412 +0.26(+1.33%)
Aug 08, 2014 19.53 19.66 19.47 19.52 18,948 -0.06(-0.31%)
Aug 07, 2014 19.67 19.67 19.36 19.58 6,284 +0.09(+0.46%)
Aug 06, 2014 19.32 19.56 19.32 19.49 5,210 +0.09(+0.46%)
Aug 05, 2014 19.43 19.65 19.38 19.40 18,936 -0.26(-1.32%)
Aug 04, 2014 19.53 19.71 19.50 19.66 9,269 +0.03(+0.15%)
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.