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 28, 2010 15.20 15.26 14.75 15.20 27,365 +0.21(+1.40%)
May 27, 2010 14.65 14.99 14.65 14.99 9,216 +0.59(+4.10%)
May 26, 2010 14.24 14.58 14.24 14.40 24,883 +0.03(+0.21%)
May 25, 2010 14.21 14.44 13.95 14.37 17,006 +0.01(+0.07%)
May 24, 2010 14.30 14.55 14.30 14.36 7,814 -0.08(-0.55%)
May 21, 2010 14.25 14.45 14.14 14.44 5,913 -0.01(-0.07%)
May 20, 2010 15.05 15.05 14.26 14.45 38,336 -0.55(-3.67%)
May 19, 2010 14.93 15.04 14.65 15.00 19,193 -0.18(-1.22%)
May 18, 2010 15.50 15.59 15.08 15.18 27,951 -0.24(-1.53%)
May 17, 2010 15.54 15.60 15.24 15.42 16,963 +0.10(+0.67%)
May 14, 2010 15.32 15.59 15.31 15.32 18,315 -0.51(-3.24%)
May 13, 2010 15.85 16.16 15.78 15.83 27,034 -0.23(-1.43%)
May 12, 2010 16.09 16.09 15.96 16.06 902 +0.09(+0.59%)
May 11, 2010 16.06 16.13 15.97 15.97 43,809 +0.12(+0.73%)
May 10, 2010 15.97 16.08 15.85 15.85 17,011 +0.78(+5.18%)
May 07, 2010 15.36 15.36 14.99 15.07 19,949 -0.11(-0.72%)
May 06, 2010 16.15 16.17 15.15 15.18 45,422 -0.84(-5.26%)
May 05, 2010 16.09 16.30 16.02 16.02 14,267 -0.48(-2.91%)
May 04, 2010 17.00 17.00 16.47 16.50 34,334 -0.51(-2.99%)
May 03, 2010 17.04 17.18 17.01 17.01 16,144 -0.08(-0.46%)
Apr 30, 2010 17.06 17.09 17.04 17.09 17,207 +0.09(+0.53%)
Apr 29, 2010 16.80 17.00 16.80 17.00 21,516 +0.38(+2.29%)
Apr 28, 2010 19.93 19.93 16.55 16.62 19,724 -0.20(-1.19%)
Apr 27, 2010 17.10 17.15 16.82 16.82 18,939 -0.28(-1.64%)
Apr 26, 2010 17.09 17.27 17.09 17.10 5,699 -0.03(-0.18%)
Apr 23, 2010 16.95 17.14 16.95 17.13 13,722 +0.03(+0.18%)
Apr 22, 2010 16.97 17.15 16.85 17.10 25,532 -0.13(-0.75%)
Apr 21, 2010 17.15 17.31 16.85 17.23 35,519 +0.08(+0.47%)
Apr 20, 2010 17.25 17.28 17.15 17.15 12,793 +0.07(+0.44%)
Apr 19, 2010 17.25 17.25 16.95 17.07 16,638 -0.35(-1.98%)
Apr 16, 2010 17.66 17.66 17.24 17.42 21,299 -0.25(-1.42%)
Apr 15, 2010 17.50 17.89 17.50 17.67 24,023 -0.01(-0.05%)
Apr 14, 2010 17.55 17.71 17.55 17.68 20,387 +0.23(+1.33%)
Apr 13, 2010 17.53 17.53 17.37 17.45 14,099 -0.08(-0.47%)
Apr 12, 2010 17.49 17.59 17.38 17.53 21,350 +0.02(+0.11%)
Apr 09, 2010 17.42 17.51 17.42 17.51 10,544 -0.01(-0.08%)
Apr 08, 2010 17.37 17.56 17.34 17.52 10,554 +0.04(+0.26%)
Apr 07, 2010 17.45 17.58 17.39 17.48 12,579 -0.12(-0.68%)
Apr 06, 2010 17.34 17.61 17.34 17.60 46,681 +0.12(+0.69%)
Apr 05, 2010 17.35 17.67 17.35 17.48 26,505 +0.18(+1.03%)
Apr 01, 2010 17.04 17.30 17.30 17.30 33,900 +0.14(+0.83%)
Mar 31, 2010 17.09 17.23 17.09 17.16 16,365 -0.04(-0.23%)
Mar 30, 2010 17.12 17.27 17.12 17.20 9,564 +0.08(+0.47%)
Mar 29, 2010 16.90 17.20 16.90 17.12 22,465 +0.16(+0.94%)
Mar 26, 2010 16.53 17.07 16.53 16.96 14,689 +0.09(+0.53%)
Mar 25, 2010 16.86 17.06 16.86 16.87 7,607 -0.07(-0.41%)
Mar 24, 2010 16.98 17.07 16.70 16.94 38,456 -0.05(-0.29%)
Mar 23, 2010 17.02 17.08 16.90 16.99 6,005 -0.04(-0.23%)
Mar 22, 2010 17.05 17.05 17.02 17.03 23,046 -0.18(-1.03%)
Mar 19, 2010 17.20 17.23 17.07 17.21 4,968 -0.13(-0.77%)
Mar 18, 2010 17.31 17.55 17.25 17.34 48,299 +0.03(+0.17%)
Mar 17, 2010 17.21 17.35 17.21 17.31 13,541 +0.13(+0.74%)
Mar 16, 2010 17.01 17.24 17.01 17.18 13,683 +0.15(+0.90%)
Mar 15, 2010 17.00 17.18 16.98 17.03 30,400 +0.13(+0.77%)
Mar 12, 2010 16.75 17.00 16.68 16.90 12,206 +0.12(+0.72%)
Mar 11, 2010 16.81 16.95 16.71 16.78 2,666 -0.10(-0.59%)
Mar 10, 2010 16.83 17.01 16.83 16.88 12,867 +0.13(+0.78%)
Mar 09, 2010 16.82 16.90 16.75 16.75 14,670 -0.05(-0.32%)
Mar 08, 2010 16.75 16.85 16.68 16.80 11,174 +0.07(+0.44%)
Mar 05, 2010 16.85 16.86 16.73 16.73 10,359 +0.03(+0.18%)
Mar 04, 2010 16.66 16.70 16.49 16.70 55,771 +0.15(+0.91%)
Mar 03, 2010 16.74 16.74 16.51 16.55 3,625 -0.04(-0.27%)
Mar 02, 2010 16.49 16.70 16.49 16.59 7,713 +0.14(+0.88%)
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.