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 (%)
Sep 30, 2014 18.99 18.99 18.75 18.80 22,743 -0.04(-0.21%)
Sep 29, 2014 18.81 18.90 18.76 18.84 22,308 -0.20(-1.05%)
Sep 26, 2014 18.90 19.04 18.71 19.04 36,776 +0.13(+0.69%)
Sep 25, 2014 19.02 19.02 18.73 18.91 38,620 -0.01(-0.05%)
Sep 24, 2014 18.94 19.16 18.92 18.92 17,397 -0.22(-1.15%)
Sep 23, 2014 18.98 19.16 18.91 19.14 17,249 +0.11(+0.58%)
Sep 22, 2014 19.11 19.16 18.99 19.03 8,671 -0.12(-0.63%)
Sep 19, 2014 19.18 19.20 19.15 19.15 12,153 -0.13(-0.67%)
Sep 18, 2014 19.21 19.28 19.21 19.28 18,411 -0.06(-0.31%)
Sep 17, 2014 19.15 19.43 19.15 19.34 26,612 -0.04(-0.21%)
Sep 16, 2014 19.19 19.49 19.19 19.38 18,528 +0.16(+0.83%)
Sep 15, 2014 19.38 19.38 19.22 19.22 13,150 -0.22(-1.13%)
Sep 12, 2014 19.81 19.91 19.34 19.44 25,771 -0.46(-2.31%)
Sep 11, 2014 19.92 19.93 19.83 19.90 7,204 -0.04(-0.20%)
Sep 10, 2014 20.10 20.11 19.93 19.94 20,523 -0.22(-1.09%)
Sep 09, 2014 20.17 20.21 20.11 20.16 11,037 -0.10(-0.49%)
Sep 08, 2014 20.20 20.34 20.20 20.26 11,271 +0.00(+0.00%)
Sep 05, 2014 20.10 20.31 20.10 20.26 8,817 +0.08(+0.40%)
Sep 04, 2014 20.35 20.35 20.17 20.18 8,265 -0.12(-0.59%)
Sep 03, 2014 20.29 20.48 20.29 20.30 6,312 -0.06(-0.29%)
Sep 02, 2014 20.35 20.36 20.35 20.36 9,000 +0.04(+0.20%)
Aug 29, 2014 20.09 20.32 20.32 20.32 12,600 +0.17(+0.84%)
Aug 28, 2014 20.00 20.16 20.00 20.15 8,669 +0.02(+0.10%)
Aug 27, 2014 20.25 20.25 20.07 20.13 15,892 +0.00(+0.00%)
Aug 26, 2014 20.21 20.25 20.13 20.13 17,446 -0.10(-0.49%)
Aug 25, 2014 20.36 20.36 20.11 20.23 12,119 +0.10(+0.50%)
Aug 22, 2014 20.36 20.36 20.12 20.13 6,398 -0.20(-1.01%)
Aug 21, 2014 20.18 20.37 20.18 20.33 7,106 +0.08(+0.42%)
Aug 20, 2014 20.09 20.26 20.09 20.25 8,741 +0.06(+0.30%)
Aug 19, 2014 20.27 20.27 20.06 20.19 14,045 +0.04(+0.20%)
Aug 18, 2014 19.90 20.15 19.90 20.15 7,108 +0.21(+1.05%)
Aug 15, 2014 19.91 20.01 19.91 19.94 8,065 +0.02(+0.10%)
Aug 14, 2014 19.87 19.99 19.87 19.92 5,379 -0.05(-0.25%)
Aug 13, 2014 19.71 19.97 19.71 19.97 7,824 +0.27(+1.37%)
Aug 12, 2014 19.70 19.79 19.70 19.70 7,864 -0.08(-0.40%)
Aug 11, 2014 19.47 19.84 19.47 19.78 7,412 +0.26(+1.33%)
Aug 08, 2014 19.53 19.66 19.47 19.52 18,948 -0.06(-0.31%)
Aug 07, 2014 19.67 19.67 19.36 19.58 6,284 +0.09(+0.46%)
Aug 06, 2014 19.32 19.56 19.32 19.49 5,210 +0.09(+0.46%)
Aug 05, 2014 19.43 19.65 19.38 19.40 18,936 -0.26(-1.32%)
Aug 04, 2014 19.53 19.71 19.50 19.66 9,269 +0.03(+0.15%)
Aug 01, 2014 19.65 19.85 19.51 19.63 10,673 -0.16(-0.81%)
Jul 31, 2014 19.90 20.09 19.66 19.79 37,526 -0.27(-1.35%)
Jul 30, 2014 19.99 20.28 19.92 20.06 8,234 +0.00(+0.00%)
Jul 29, 2014 20.01 20.11 20.00 20.06 7,476 -0.02(-0.10%)
Jul 28, 2014 20.07 20.20 20.07 20.08 6,631 -0.03(-0.16%)
Jul 25, 2014 20.19 20.25 20.10 20.11 5,264 -0.09(-0.43%)
Jul 24, 2014 20.21 20.30 20.19 20.20 5,416 -0.04(-0.20%)
Jul 23, 2014 20.13 20.34 20.13 20.24 15,359 +0.06(+0.31%)
Jul 22, 2014 19.96 20.18 19.96 20.18 16,332 +0.21(+1.04%)
Jul 21, 2014 19.93 19.98 19.78 19.97 4,548 +0.01(+0.05%)
Jul 18, 2014 19.82 19.98 19.82 19.96 15,785 +0.09(+0.45%)
Jul 17, 2014 19.93 19.94 19.84 19.87 11,360 -0.04(-0.20%)
Jul 16, 2014 19.92 19.97 19.86 19.91 25,711 +0.01(+0.05%)
Jul 15, 2014 19.91 19.91 19.81 19.90 10,062 +0.01(+0.05%)
Jul 14, 2014 19.84 19.90 19.84 19.89 16,480 +0.06(+0.30%)
Jul 11, 2014 19.73 19.85 19.73 19.83 10,856 -0.01(-0.05%)
Jul 10, 2014 19.67 19.86 19.67 19.84 19,861 +0.12(+0.61%)
Jul 09, 2014 19.61 19.76 19.57 19.72 22,048 +0.01(+0.05%)
Jul 08, 2014 19.66 19.72 19.57 19.71 24,625 +0.03(+0.15%)
Jul 07, 2014 19.66 19.69 19.51 19.68 18,037 +0.11(+0.56%)
Jul 03, 2014 19.77 19.57 19.57 19.57 22,100 -0.20(-1.01%)
Jul 02, 2014 19.69 19.79 19.65 19.77 28,025 +0.02(+0.10%)
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.