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 28, 2014 20.83 21.08 20.83 20.92 9,646 +0.05(+0.24%)
Nov 26, 2014 20.60 20.87 20.87 20.87 24,700 +0.24(+1.16%)
Nov 25, 2014 20.47 20.74 20.47 20.63 49,420 +0.16(+0.78%)
Nov 24, 2014 20.40 20.55 20.40 20.47 13,245 +0.06(+0.29%)
Nov 21, 2014 20.31 20.52 20.31 20.41 18,684 +0.11(+0.54%)
Nov 20, 2014 20.26 20.32 20.25 20.30 22,578 -0.01(-0.05%)
Nov 19, 2014 20.44 20.44 20.31 20.31 10,501 -0.15(-0.73%)
Nov 18, 2014 20.32 20.50 20.32 20.46 12,973 +0.12(+0.59%)
Nov 17, 2014 20.44 20.47 20.26 20.34 21,708 +0.00(+0.00%)
Nov 14, 2014 20.53 20.53 20.34 20.34 8,361 -0.24(-1.17%)
Nov 13, 2014 20.55 20.63 20.46 20.58 14,618 +0.11(+0.54%)
Nov 12, 2014 20.37 20.50 20.28 20.47 27,834 -0.01(-0.05%)
Nov 11, 2014 20.57 20.57 20.41 20.48 10,060 +0.01(+0.05%)
Nov 10, 2014 20.41 20.55 20.40 20.47 12,838 +0.05(+0.24%)
Nov 07, 2014 20.53 20.60 20.42 20.42 24,387 -0.19(-0.92%)
Nov 06, 2014 20.64 20.74 20.51 20.61 10,182 -0.05(-0.24%)
Nov 05, 2014 20.63 20.88 20.51 20.66 27,592 +0.03(+0.15%)
Nov 04, 2014 20.59 20.67 20.42 20.63 19,368 +0.02(+0.10%)
Nov 03, 2014 20.28 20.61 20.28 20.61 17,543 +0.24(+1.18%)
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%)
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.