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 (%)
Nov 30, 2011 14.05 14.37 14.01 14.32 11,145 +0.56(+4.10%)
Nov 29, 2011 13.73 13.85 13.73 13.76 10,714 +0.13(+0.93%)
Nov 28, 2011 13.60 13.71 13.55 13.63 6,544 +0.33(+2.48%)
Nov 25, 2011 13.39 13.40 13.30 13.30 1,501 -0.05(-0.37%)
Nov 23, 2011 13.43 13.43 13.27 13.35 4,400 -0.30(-2.20%)
Nov 22, 2011 13.59 13.67 13.59 13.65 3,313 +0.05(+0.37%)
Nov 21, 2011 14.10 14.10 13.53 13.60 6,890 -0.40(-2.86%)
Nov 18, 2011 14.08 14.15 13.86 14.00 6,249 -0.16(-1.13%)
Nov 17, 2011 14.43 14.43 14.07 14.16 6,928 -0.44(-3.05%)
Nov 16, 2011 14.59 14.60 14.55 14.60 2,468 -0.02(-0.10%)
Nov 15, 2011 14.51 14.76 14.47 14.62 3,969 -0.04(-0.27%)
Nov 14, 2011 14.60 14.70 14.60 14.66 6,567 -0.11(-0.74%)
Nov 11, 2011 14.68 14.81 14.68 14.77 3,469 +0.27(+1.86%)
Nov 10, 2011 14.80 14.80 14.46 14.50 13,588 -0.07(-0.48%)
Nov 09, 2011 14.99 14.99 14.57 14.57 19,503 -0.50(-3.32%)
Nov 08, 2011 14.87 15.13 14.81 15.07 25,199 +0.04(+0.27%)
Nov 07, 2011 15.20 15.20 14.85 15.03 12,791 +0.03(+0.20%)
Nov 04, 2011 15.20 15.20 14.98 15.00 9,481 -0.22(-1.45%)
Nov 03, 2011 14.87 15.24 14.75 15.22 6,431 +0.26(+1.74%)
Nov 02, 2011 14.88 15.01 14.80 14.96 5,605 +0.10(+0.67%)
Nov 01, 2011 14.90 14.99 14.72 14.86 7,037 -0.51(-3.32%)
Oct 31, 2011 15.26 15.37 15.24 15.37 6,362 -0.09(-0.58%)
Oct 28, 2011 15.24 15.50 15.24 15.46 12,857 +0.15(+0.98%)
Oct 27, 2011 15.02 15.37 15.01 15.31 41,318 +0.70(+4.79%)
Oct 26, 2011 14.88 14.88 14.40 14.61 27,969 -0.19(-1.28%)
Oct 25, 2011 14.92 14.98 14.80 14.80 5,811 -0.20(-1.33%)
Oct 24, 2011 14.88 15.01 14.88 15.00 2,453 +0.27(+1.86%)
Oct 21, 2011 14.61 14.73 14.61 14.73 2,882 +0.13(+0.86%)
Oct 20, 2011 14.41 14.70 14.40 14.60 4,547 -0.10(-0.68%)
Oct 19, 2011 14.98 14.99 14.54 14.70 8,503 -0.46(-3.03%)
Oct 18, 2011 14.67 15.16 14.61 15.16 20,099 +0.34(+2.29%)
Oct 14, 2011 14.59 14.82 14.82 14.82 5,200 +0.41(+2.83%)
Oct 13, 2011 14.40 14.53 14.40 14.41 6,776 -0.08(-0.52%)
Oct 12, 2011 14.35 14.55 14.34 14.49 2,128 +0.31(+2.17%)
Oct 11, 2011 14.00 14.18 13.98 14.18 1,449 +0.01(+0.07%)
Oct 10, 2011 13.88 14.23 13.88 14.17 2,309 +0.53(+3.89%)
Oct 07, 2011 13.67 13.72 13.32 13.64 12,033 -0.03(-0.22%)
Oct 06, 2011 13.39 13.67 13.39 13.67 4,514 +0.43(+3.26%)
Oct 05, 2011 13.15 13.24 13.05 13.24 3,134 +0.24(+1.83%)
Oct 04, 2011 12.84 13.01 12.44 13.00 8,290 +0.17(+1.33%)
Oct 03, 2011 13.47 13.47 12.83 12.83 5,076 -0.50(-3.75%)
Sep 30, 2011 13.92 13.92 13.20 13.33 37,125 -0.55(-3.99%)
Sep 29, 2011 14.02 14.26 13.86 13.88 12,370 -0.04(-0.26%)
Sep 28, 2011 13.91 13.96 13.85 13.92 1,117 -0.09(-0.64%)
Sep 27, 2011 14.00 14.24 14.00 14.01 12,137 +0.13(+0.94%)
Sep 26, 2011 13.78 13.88 13.61 13.88 9,724 +0.08(+0.58%)
Sep 23, 2011 13.90 14.00 13.76 13.80 5,078 -0.20(-1.43%)
Sep 22, 2011 14.55 14.55 13.78 14.00 14,712 -0.57(-3.91%)
Sep 21, 2011 15.00 15.00 14.57 14.57 4,556 -0.50(-3.32%)
Sep 20, 2011 15.08 15.10 15.06 15.07 2,594 -0.02(-0.13%)
Sep 19, 2011 15.37 15.37 15.00 15.09 11,263 -0.51(-3.27%)
Sep 16, 2011 15.62 15.62 15.43 15.60 944 -0.04(-0.26%)
Sep 15, 2011 15.75 15.77 15.53 15.64 6,521 +0.14(+0.90%)
Sep 14, 2011 15.34 15.50 15.21 15.50 19,810 +0.16(+1.07%)
Sep 13, 2011 15.34 15.44 15.26 15.34 15,578 -0.16(-1.06%)
Sep 12, 2011 15.79 15.79 15.49 15.50 3,800 -0.30(-1.90%)
Sep 09, 2011 16.22 16.22 15.80 15.80 4,823 -0.34(-2.11%)
Sep 08, 2011 16.16 16.42 16.14 16.14 5,066 -0.05(-0.31%)
Sep 07, 2011 16.26 16.26 16.12 16.19 8,102 -0.07(-0.45%)
Sep 06, 2011 15.93 16.26 15.93 16.26 2,250 -0.10(-0.59%)
Sep 02, 2011 16.60 16.60 16.36 16.36 1,679 -0.24(-1.45%)
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.