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, 2012 15.52 15.75 15.28 15.75 19,797 +0.34(+2.21%)
May 30, 2012 15.74 15.74 15.28 15.41 35,995 -0.36(-2.28%)
May 29, 2012 15.85 15.89 15.56 15.77 56,591 +0.14(+0.90%)
May 25, 2012 15.55 15.73 15.55 15.63 36,620 -0.02(-0.13%)
May 24, 2012 15.66 15.68 15.53 15.65 36,130 +0.10(+0.64%)
May 23, 2012 15.51 15.55 15.43 15.55 31,219 -0.03(-0.17%)
May 22, 2012 15.82 15.82 15.56 15.58 6,997 -0.10(-0.66%)
May 21, 2012 15.58 15.69 15.43 15.68 19,426 +0.19(+1.23%)
May 18, 2012 15.55 15.60 15.35 15.49 26,573 -0.09(-0.58%)
May 17, 2012 15.97 15.97 15.42 15.58 24,045 -0.32(-2.00%)
May 16, 2012 16.14 16.14 15.81 15.90 13,989 -0.14(-0.89%)
May 15, 2012 16.21 16.21 15.96 16.04 21,524 -0.08(-0.50%)
May 14, 2012 16.19 16.30 16.11 16.12 7,294 -0.19(-1.16%)
May 11, 2012 16.21 16.40 16.15 16.31 13,083 +0.00(+0.00%)
May 10, 2012 16.34 16.39 16.26 16.31 14,156 +0.04(+0.25%)
May 09, 2012 16.34 16.39 16.18 16.27 15,077 -0.16(-0.97%)
May 08, 2012 16.49 16.49 16.28 16.43 13,954 -0.06(-0.35%)
May 07, 2012 16.32 16.50 16.30 16.49 9,696 -0.01(-0.07%)
May 04, 2012 16.34 16.50 16.22 16.50 19,262 +0.14(+0.86%)
May 03, 2012 16.48 16.53 16.36 16.36 14,290 -0.10(-0.60%)
May 02, 2012 16.37 16.46 16.15 16.46 20,455 +0.08(+0.48%)
May 01, 2012 16.17 16.38 16.17 16.38 29,214 +0.15(+0.92%)
Apr 30, 2012 16.22 16.23 16.05 16.23 24,718 +0.01(+0.06%)
Apr 27, 2012 16.23 16.23 16.10 16.22 30,010 +0.12(+0.76%)
Apr 26, 2012 16.00 16.17 15.98 16.10 28,522 -0.02(-0.14%)
Apr 25, 2012 16.14 16.17 16.03 16.12 21,355 +0.12(+0.75%)
Apr 24, 2012 15.97 16.10 15.87 16.00 16,602 +0.14(+0.88%)
Apr 23, 2012 15.73 15.86 15.61 15.86 18,238 -0.09(-0.56%)
Apr 20, 2012 15.87 16.00 15.84 15.95 18,857 +0.18(+1.14%)
Apr 19, 2012 15.64 15.83 15.64 15.77 31,323 +0.03(+0.19%)
Apr 18, 2012 15.66 15.89 15.66 15.74 36,295 -0.16(-1.01%)
Apr 17, 2012 15.95 15.95 15.66 15.90 23,635 +0.07(+0.44%)
Apr 16, 2012 15.70 15.88 15.70 15.83 14,132 +0.13(+0.83%)
Apr 13, 2012 15.68 15.81 15.60 15.70 19,060 -0.07(-0.44%)
Apr 12, 2012 15.75 15.85 15.58 15.77 18,082 +0.15(+0.95%)
Apr 11, 2012 15.55 15.63 15.47 15.62 11,736 +0.06(+0.40%)
Apr 10, 2012 15.64 15.66 15.35 15.56 12,742 -0.06(-0.37%)
Apr 09, 2012 15.60 15.67 15.51 15.62 27,113 -0.31(-1.96%)
Apr 05, 2012 15.61 15.93 15.54 15.93 40,117 +0.12(+0.76%)
Apr 04, 2012 15.78 15.81 15.62 15.81 16,471 -0.04(-0.25%)
Apr 03, 2012 15.84 15.99 15.82 15.85 28,506 -0.07(-0.44%)
Apr 02, 2012 15.96 16.04 15.84 15.92 22,804 -0.18(-1.12%)
Mar 30, 2012 15.65 16.10 15.61 16.10 37,613 +0.47(+3.01%)
Mar 29, 2012 15.48 15.66 15.43 15.63 62,273 -0.02(-0.13%)
Mar 28, 2012 15.56 15.65 15.49 15.65 12,316 -0.05(-0.32%)
Mar 27, 2012 15.58 15.70 15.58 15.70 12,889 +0.02(+0.13%)
Mar 26, 2012 15.69 15.70 15.60 15.68 38,701 +0.20(+1.29%)
Mar 23, 2012 15.30 15.59 15.30 15.48 25,124 +0.05(+0.32%)
Mar 22, 2012 15.47 15.59 15.35 15.43 19,251 -0.07(-0.45%)
Mar 21, 2012 15.39 15.59 15.39 15.50 13,088 +0.01(+0.06%)
Mar 20, 2012 15.46 15.59 15.40 15.49 12,141 -0.06(-0.39%)
Mar 19, 2012 15.47 15.63 15.45 15.55 12,838 -0.03(-0.19%)
Mar 16, 2012 15.34 15.58 15.34 15.58 12,858 +0.16(+1.04%)
Mar 15, 2012 15.47 15.55 15.30 15.42 23,833 -0.25(-1.60%)
Mar 14, 2012 15.71 15.80 15.55 15.67 31,034 -0.03(-0.19%)
Mar 13, 2012 15.50 15.71 15.42 15.70 49,434 +0.18(+1.16%)
Mar 12, 2012 15.49 15.53 15.37 15.52 30,681 +0.07(+0.45%)
Mar 09, 2012 15.35 15.45 15.32 15.45 48,704 +0.09(+0.59%)
Mar 08, 2012 15.35 15.44 15.29 15.36 18,881 +0.03(+0.22%)
Mar 07, 2012 15.28 15.37 15.25 15.33 49,224 -0.01(-0.09%)
Mar 06, 2012 15.35 15.47 15.27 15.34 37,191 -0.20(-1.29%)
Mar 05, 2012 15.53 15.54 15.40 15.54 34,762 -0.02(-0.13%)
Mar 02, 2012 15.40 15.60 15.40 15.56 44,540 +0.10(+0.65%)
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.