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 (%)
Dec 31, 2013 17.02 16.91 16.91 16.91 55,700 -0.02(-0.12%)
Dec 30, 2013 17.04 17.04 16.81 16.93 25,326 -0.05(-0.27%)
Dec 27, 2013 16.78 17.00 16.73 16.98 26,164 +0.08(+0.44%)
Dec 26, 2013 17.06 17.06 16.78 16.90 20,086 +0.00(+0.00%)
Dec 24, 2013 16.91 16.91 16.80 16.90 17,441 -0.08(-0.47%)
Dec 23, 2013 16.60 17.00 16.60 16.98 25,209 +0.32(+1.92%)
Dec 20, 2013 16.44 16.72 16.42 16.66 25,651 +0.16(+0.98%)
Dec 19, 2013 16.48 16.56 16.44 16.50 44,351 -0.31(-1.86%)
Dec 18, 2013 16.81 17.12 16.81 16.81 39,878 +0.04(+0.24%)
Dec 17, 2013 16.73 16.84 16.64 16.77 20,813 -0.04(-0.24%)
Dec 16, 2013 16.75 16.81 16.69 16.81 10,650 +0.00(+0.00%)
Dec 13, 2013 16.79 16.93 16.67 16.81 19,542 -0.18(-1.06%)
Dec 12, 2013 16.83 16.99 16.65 16.99 22,667 +0.13(+0.80%)
Dec 11, 2013 17.26 17.26 16.83 16.86 24,146 -0.30(-1.78%)
Dec 10, 2013 17.18 17.18 17.02 17.16 22,126 +0.01(+0.06%)
Dec 09, 2013 17.12 17.16 17.04 17.15 17,836 +0.15(+0.88%)
Dec 06, 2013 17.26 17.51 16.82 17.00 33,566 -0.21(-1.22%)
Dec 05, 2013 17.32 17.32 17.17 17.21 16,293 -0.15(-0.86%)
Dec 04, 2013 17.31 17.48 17.16 17.36 30,505 +0.02(+0.12%)
Dec 03, 2013 17.41 17.44 17.31 17.34 7,286 -0.14(-0.80%)
Dec 02, 2013 17.53 17.56 17.48 17.48 15,042 -0.14(-0.79%)
Nov 29, 2013 17.61 17.75 17.54 17.62 3,611 -0.03(-0.17%)
Nov 27, 2013 17.67 17.67 17.55 17.65 18,729 +0.11(+0.63%)
Nov 26, 2013 17.74 17.74 17.53 17.54 13,105 -0.11(-0.62%)
Nov 25, 2013 17.73 17.76 17.52 17.65 16,760 -0.12(-0.68%)
Nov 22, 2013 17.60 17.79 17.47 17.77 44,128 +0.28(+1.60%)
Nov 21, 2013 17.43 17.51 17.30 17.49 19,739 +0.18(+1.04%)
Nov 20, 2013 17.39 17.49 17.25 17.31 18,449 -0.09(-0.52%)
Nov 19, 2013 17.50 17.56 17.34 17.40 15,381 -0.16(-0.91%)
Nov 18, 2013 17.60 17.70 17.56 17.56 9,313 -0.03(-0.17%)
Nov 15, 2013 17.60 17.68 17.53 17.59 14,237 -0.07(-0.40%)
Nov 14, 2013 17.48 17.72 17.48 17.66 14,916 +0.17(+0.97%)
Nov 12, 2013 17.35 17.62 17.33 17.49 21,910 -0.01(-0.06%)
Nov 11, 2013 17.70 17.70 17.47 17.50 12,448 -0.16(-0.91%)
Nov 08, 2013 17.72 17.72 17.36 17.66 21,271 -0.07(-0.39%)
Nov 07, 2013 17.97 17.97 17.72 17.73 17,894 -0.20(-1.12%)
Nov 06, 2013 17.81 17.94 17.81 17.93 19,464 +0.12(+0.67%)
Nov 05, 2013 17.95 17.95 17.72 17.81 21,767 -0.21(-1.17%)
Nov 04, 2013 18.02 18.06 17.95 18.02 11,429 -0.02(-0.11%)
Nov 01, 2013 18.15 18.15 17.88 18.04 15,397 -0.25(-1.37%)
Oct 31, 2013 18.00 18.29 17.87 18.29 18,794 +0.31(+1.72%)
Oct 30, 2013 18.00 18.12 17.95 17.98 26,709 -0.10(-0.55%)
Oct 29, 2013 18.09 18.14 18.00 18.08 15,146 -0.03(-0.16%)
Oct 28, 2013 18.17 18.19 18.06 18.11 18,788 +0.02(+0.10%)
Oct 25, 2013 18.02 18.14 18.02 18.09 4,660 +0.01(+0.06%)
Oct 24, 2013 18.04 18.08 17.97 18.08 15,764 +0.05(+0.28%)
Oct 23, 2013 17.87 18.11 17.87 18.03 11,592 +0.05(+0.28%)
Oct 22, 2013 17.83 18.11 17.83 17.98 11,770 +0.14(+0.78%)
Oct 21, 2013 18.17 18.17 17.76 17.84 22,949 -0.14(-0.78%)
Oct 18, 2013 18.10 18.10 17.86 17.98 19,403 -0.05(-0.28%)
Oct 17, 2013 17.31 18.11 17.31 18.03 44,506 +0.64(+3.68%)
Oct 16, 2013 17.29 17.52 17.29 17.39 9,263 +0.17(+0.99%)
Oct 15, 2013 17.40 17.44 17.22 17.22 14,322 -0.19(-1.09%)
Oct 14, 2013 17.47 17.50 17.40 17.41 7,537 -0.10(-0.57%)
Oct 11, 2013 17.39 17.64 17.36 17.51 12,390 +0.08(+0.46%)
Oct 10, 2013 17.13 17.45 17.13 17.43 11,331 +0.34(+1.99%)
Oct 09, 2013 17.21 17.26 17.07 17.09 7,716 -0.04(-0.23%)
Oct 08, 2013 17.41 17.45 17.13 17.13 18,843 -0.27(-1.55%)
Oct 07, 2013 17.33 17.57 17.33 17.40 15,722 -0.04(-0.23%)
Oct 04, 2013 17.37 17.52 17.34 17.44 24,268 +0.03(+0.15%)
Oct 03, 2013 17.65 17.65 17.34 17.41 17,885 -0.17(-0.94%)
Oct 02, 2013 17.43 17.69 17.43 17.58 10,458 -0.05(-0.28%)
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.