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 (%)
May 30, 2014 19.54 19.79 19.54 19.76 11,981 +0.12(+0.61%)
May 29, 2014 19.54 19.65 19.54 19.64 10,748 +0.09(+0.46%)
May 28, 2014 19.56 19.66 19.50 19.55 7,189 -0.01(-0.05%)
May 27, 2014 19.47 19.63 19.47 19.56 13,242 +0.09(+0.46%)
May 23, 2014 19.45 19.47 19.47 19.47 5,200 +0.05(+0.26%)
May 22, 2014 19.33 19.43 19.28 19.42 4,373 +0.09(+0.47%)
May 21, 2014 19.35 19.41 19.27 19.33 8,016 -0.02(-0.10%)
May 20, 2014 19.35 19.42 19.32 19.35 6,113 -0.07(-0.36%)
May 19, 2014 19.39 19.46 19.37 19.42 7,616 +0.01(+0.05%)
May 16, 2014 19.26 19.41 19.26 19.41 6,409 +0.16(+0.83%)
May 15, 2014 19.30 19.36 19.25 19.25 13,716 -0.10(-0.52%)
May 14, 2014 19.35 19.39 19.30 19.35 12,908 +0.00(+0.00%)
May 13, 2014 19.37 19.50 19.35 19.35 8,454 -0.08(-0.41%)
May 12, 2014 19.32 19.48 19.31 19.43 7,087 +0.05(+0.26%)
May 09, 2014 19.30 19.39 19.30 19.38 6,324 +0.06(+0.31%)
May 08, 2014 19.30 19.41 19.30 19.32 24,671 +0.00(+0.00%)
May 07, 2014 19.14 19.33 19.14 19.32 5,319 +0.12(+0.62%)
May 06, 2014 19.25 19.27 19.17 19.20 9,396 -0.09(-0.47%)
May 05, 2014 19.15 19.29 19.15 19.29 12,014 +0.12(+0.63%)
May 02, 2014 19.21 19.33 19.11 19.17 5,526 -0.07(-0.36%)
May 01, 2014 19.08 19.24 19.02 19.24 7,793 +0.12(+0.63%)
Apr 30, 2014 18.95 19.12 18.92 19.12 12,564 +0.10(+0.53%)
Apr 29, 2014 18.90 19.07 18.90 19.02 9,039 +0.05(+0.26%)
Apr 28, 2014 18.90 18.97 18.84 18.97 10,058 +0.15(+0.82%)
Apr 25, 2014 18.88 18.88 18.76 18.82 14,654 -0.04(-0.24%)
Apr 24, 2014 18.80 18.90 18.77 18.86 15,038 +0.07(+0.37%)
Apr 23, 2014 18.76 18.86 18.76 18.79 18,982 +0.00(+0.00%)
Apr 22, 2014 18.73 18.85 18.72 18.79 11,693 +0.07(+0.37%)
Apr 21, 2014 18.66 18.78 18.66 18.72 10,754 +0.04(+0.21%)
Apr 17, 2014 18.66 18.68 18.68 18.68 18,400 -0.03(-0.16%)
Apr 16, 2014 18.57 18.73 18.57 18.71 14,258 +0.14(+0.75%)
Apr 15, 2014 18.58 18.67 18.56 18.57 68,791 -0.01(-0.05%)
Apr 14, 2014 18.82 18.82 18.55 18.58 8,067 -0.13(-0.69%)
Apr 11, 2014 18.74 18.74 18.65 18.71 9,522 -0.08(-0.43%)
Apr 10, 2014 18.79 18.83 18.73 18.79 17,813 -0.11(-0.58%)
Apr 09, 2014 18.72 18.90 18.65 18.90 27,250 +0.11(+0.61%)
Apr 08, 2014 18.56 18.79 18.56 18.79 24,253 +0.13(+0.69%)
Apr 07, 2014 18.55 18.69 18.55 18.66 12,539 +0.05(+0.24%)
Apr 04, 2014 18.63 18.71 18.60 18.61 20,007 -0.06(-0.32%)
Apr 03, 2014 18.71 18.74 18.57 18.67 18,721 -0.04(-0.21%)
Apr 02, 2014 18.67 18.73 18.51 18.71 15,164 +0.00(+0.00%)
Apr 01, 2014 18.69 18.71 18.40 18.71 32,315 +0.15(+0.81%)
Mar 31, 2014 18.54 18.56 18.33 18.56 16,254 +0.14(+0.76%)
Mar 28, 2014 18.23 18.44 18.23 18.42 10,056 +0.08(+0.44%)
Mar 27, 2014 18.27 18.38 18.22 18.34 98,583 -0.00(-0.00%)
Mar 26, 2014 18.36 18.43 18.24 18.34 29,234 -0.07(-0.38%)
Mar 25, 2014 18.33 18.41 18.31 18.41 8,781 +0.03(+0.16%)
Mar 24, 2014 18.30 18.38 18.23 18.38 10,851 -0.02(-0.10%)
Mar 21, 2014 18.26 18.45 18.26 18.40 11,144 +0.13(+0.70%)
Mar 20, 2014 18.14 18.27 18.11 18.27 19,889 +0.03(+0.16%)
Mar 19, 2014 18.61 18.61 18.24 18.24 24,651 -0.47(-2.51%)
Mar 18, 2014 18.79 18.79 18.64 18.71 14,198 +0.08(+0.43%)
Mar 17, 2014 18.60 18.81 18.60 18.63 16,504 +0.04(+0.22%)
Mar 14, 2014 18.47 18.67 18.47 18.59 10,520 +0.00(+0.00%)
Mar 13, 2014 18.52 18.62 18.50 18.59 10,437 -0.01(-0.05%)
Mar 12, 2014 18.41 18.60 18.41 18.60 17,203 +0.04(+0.22%)
Mar 11, 2014 18.67 18.67 18.50 18.56 17,504 +0.05(+0.27%)
Mar 10, 2014 18.31 18.72 18.27 18.51 49,589 +0.18(+0.98%)
Mar 07, 2014 18.55 18.57 18.25 18.33 31,904 -0.27(-1.45%)
Mar 06, 2014 18.63 18.64 18.52 18.60 16,120 -0.03(-0.16%)
Mar 05, 2014 18.66 18.68 18.61 18.63 26,139 -0.07(-0.37%)
Mar 04, 2014 18.60 18.70 18.48 18.70 17,717 +0.29(+1.58%)
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.