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 31, 2013 21.50 21.74 21.14 21.15 24,844 -0.35(-1.63%)
May 30, 2013 22.49 22.68 21.32 21.50 51,616 -0.79(-3.54%)
May 29, 2013 22.60 22.82 22.07 22.29 22,052 -0.41(-1.81%)
May 28, 2013 22.58 23.25 22.58 22.70 24,370 +0.35(+1.57%)
May 24, 2013 22.34 22.71 22.27 22.35 22,140 -0.28(-1.24%)
May 23, 2013 22.63 23.28 22.09 22.63 35,416 -0.37(-1.61%)
May 22, 2013 23.01 23.35 23.00 23.00 30,817 -0.03(-0.13%)
May 21, 2013 23.23 23.49 22.89 23.03 39,198 -0.30(-1.29%)
May 20, 2013 23.34 24.35 23.08 23.33 46,956 -0.16(-0.68%)
May 17, 2013 23.14 23.57 22.82 23.49 20,530 +0.55(+2.40%)
May 16, 2013 22.61 22.99 22.52 22.94 11,402 +0.30(+1.32%)
May 15, 2013 22.57 22.96 22.57 22.64 34,518 +0.56(+2.54%)
May 13, 2013 22.27 22.43 22.06 22.08 54,402 +0.01(+0.05%)
May 10, 2013 21.95 22.44 21.95 22.07 21,560 -0.02(-0.09%)
May 09, 2013 22.06 22.38 22.00 22.09 24,262 -0.10(-0.46%)
May 08, 2013 21.66 22.45 21.66 22.19 22,081 +0.45(+2.08%)
May 07, 2013 21.70 21.84 21.53 21.74 16,006 +0.06(+0.28%)
May 06, 2013 21.67 21.87 21.47 21.68 31,187 +0.11(+0.51%)
May 03, 2013 21.93 21.95 21.57 21.57 34,349 -0.08(-0.37%)
May 02, 2013 21.50 21.86 21.50 21.65 36,380 +0.07(+0.32%)
May 01, 2013 21.74 21.81 21.39 21.58 25,729 -0.02(-0.09%)
Apr 30, 2013 21.57 21.65 21.46 21.60 14,166 +0.16(+0.75%)
Apr 29, 2013 21.55 21.85 21.44 21.44 16,113 -0.14(-0.65%)
Apr 26, 2013 21.46 21.73 21.51 21.58 26,088 -0.01(-0.05%)
Apr 25, 2013 21.82 21.84 21.58 21.59 21,220 -0.08(-0.37%)
Apr 24, 2013 21.64 21.79 21.59 21.67 15,860 +0.14(+0.65%)
Apr 23, 2013 21.52 22.26 21.37 21.53 42,656 +0.02(+0.09%)
Apr 22, 2013 21.55 21.83 21.42 21.51 28,834 -0.09(-0.42%)
Apr 19, 2013 21.60 21.65 21.27 21.60 13,704 +0.05(+0.23%)
Apr 18, 2013 21.28 21.58 21.15 21.55 11,717 +0.38(+1.79%)
Apr 17, 2013 21.60 21.60 21.11 21.17 24,533 -0.42(-1.95%)
Apr 16, 2013 22.21 22.21 21.55 21.59 34,729 -0.38(-1.73%)
Apr 15, 2013 21.99 22.03 21.80 21.97 77,183 +0.08(+0.37%)
Apr 12, 2013 21.88 22.21 21.88 21.89 24,330 +0.02(+0.09%)
Apr 11, 2013 21.44 22.35 21.44 21.87 68,449 +0.34(+1.58%)
Apr 10, 2013 21.29 21.57 21.29 21.53 23,617 +0.17(+0.80%)
Apr 09, 2013 21.21 21.36 21.09 21.36 21,259 +0.15(+0.71%)
Apr 08, 2013 21.18 21.27 20.95 21.21 20,854 +0.07(+0.33%)
Apr 05, 2013 21.06 21.17 20.94 21.14 29,013 +0.09(+0.43%)
Apr 04, 2013 21.10 21.10 21.01 21.05 17,897 +0.12(+0.57%)
Apr 03, 2013 21.04 21.19 20.78 20.93 28,224 -0.01(-0.05%)
Apr 02, 2013 20.91 20.97 20.80 20.94 40,177 +0.14(+0.67%)
Apr 01, 2013 21.01 21.01 20.70 20.80 24,585 -0.12(-0.57%)
Mar 28, 2013 21.04 21.10 20.80 20.92 43,489 +0.09(+0.43%)
Mar 27, 2013 20.79 20.94 20.78 20.83 33,151 +0.03(+0.14%)
Mar 26, 2013 20.84 21.13 20.80 20.80 49,106 -0.10(-0.48%)
Mar 25, 2013 21.23 21.32 20.81 20.90 45,366 +0.08(+0.38%)
Mar 22, 2013 20.75 20.83 20.73 20.82 9,601 +0.09(+0.43%)
Mar 21, 2013 20.61 20.75 20.61 20.73 16,857 +0.03(+0.14%)
Mar 20, 2013 20.74 20.75 20.44 20.70 20,446 +0.17(+0.83%)
Mar 19, 2013 20.75 20.75 20.36 20.53 25,189 -0.04(-0.19%)
Mar 18, 2013 20.49 20.57 20.40 20.57 10,724 +0.10(+0.49%)
Mar 15, 2013 20.73 20.73 20.33 20.47 36,251 -0.09(-0.44%)
Mar 14, 2013 20.42 20.80 20.42 20.56 20,557 -0.07(-0.34%)
Mar 13, 2013 20.60 20.65 20.40 20.63 24,042 +0.18(+0.88%)
Mar 12, 2013 20.45 20.50 20.16 20.45 43,603 +0.09(+0.44%)
Mar 11, 2013 20.29 20.44 20.22 20.36 27,424 +0.12(+0.59%)
Mar 08, 2013 20.47 20.53 20.20 20.24 28,544 -0.09(-0.44%)
Mar 07, 2013 20.40 20.53 20.25 20.33 32,395 -0.00(-0.00%)
Mar 06, 2013 20.47 20.54 20.33 20.33 30,381 -0.08(-0.39%)
Mar 05, 2013 20.53 20.56 20.34 20.41 13,556 -0.05(-0.26%)
Mar 04, 2013 20.50 20.55 20.25 20.46 13,295 +0.01(+0.07%)
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.