Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 4:37PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

RMR Real Estate Securities I (RRSIX)

On Nov 17: 4.99   0.18 (3.48%)

MORE ON RRSIX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 6-Feb-09 5.05 5.05 5.05 5.05 0 5.05 5-Feb-09 5.04 5.04 5.04 5.04 0 5.04 4-Feb-09 5.04 5.04 5.04 5.04 0 5.04 3-Feb-09 5.04 5.04 5.04 5.04 0 5.04 2-Feb-09 5.04 5.04 5.04 5.04 0 5.04 30-Jan-09 5.05 5.05 5.05 5.05 0 5.05 29-Jan-09 4.84 4.84 4.84 4.84 0 4.84 28-Jan-09 5.24 5.24 5.24 5.24 0 5.24 27-Jan-09 4.85 4.85 4.85 4.85 0 4.85 26-Jan-09 4.80 4.80 4.80 4.80 0 4.80 23-Jan-09 4.82 4.82 4.82 4.82 0 4.82 22-Jan-09 4.70 4.70 4.70 4.70 0 4.70 21-Jan-09 4.94 4.94 4.94 4.94 0 4.94 20-Jan-09 4.53 4.53 4.53 4.53 0 4.53 16-Jan-09 5.06 5.06 5.06 5.06 0 5.06 15-Jan-09 4.86 4.86 4.86 4.86 0 4.86 14-Jan-09 4.76 4.76 4.76 4.76 0 4.76 13-Jan-09 5.00 5.00 5.00 5.00 0 5.00 12-Jan-09 4.87 4.87 4.87 4.87 0 4.87 9-Jan-09 5.17 5.17 5.17 5.17 0 5.17 8-Jan-09 5.44 5.44 5.44 5.44 0 5.44 7-Jan-09 5.49 5.49 5.49 5.49 0 5.49 6-Jan-09 5.71 5.71 5.71 5.71 0 5.71 5-Jan-09 5.42 5.42 5.42 5.42 0 5.42 2-Jan-09 5.53 5.53 5.53 5.53 0 5.53 31-Dec-08 5.69 5.69 5.69 5.69 0 5.69 31-Dec-08 $ 0.13416 Dividend 30-Dec-08 5.46 5.46 5.46 5.46 0 5.33 29-Dec-08 5.37 5.37 5.37 5.37 0 5.24 26-Dec-08 5.63 5.63 5.63 5.63 0 5.49 24-Dec-08 5.58 5.58 5.58 5.58 0 5.44 23-Dec-08 5.54 5.54 5.54 5.54 0 5.40 22-Dec-08 5.53 5.53 5.53 5.53 0 5.39 19-Dec-08 5.71 5.71 5.71 5.71 0 5.57 18-Dec-08 5.46 5.46 5.46 5.46 0 5.33 17-Dec-08 5.93 5.93 5.93 5.93 0 5.78 16-Dec-08 5.86 5.86 5.86 5.86 0 5.72 15-Dec-08 5.20 5.20 5.20 5.20 0 5.07 12-Dec-08 5.39 5.39 5.39 5.39 0 5.26 11-Dec-08 4.94 4.94 4.94 4.94 0 4.82 10-Dec-08 5.74 5.74 5.74 5.74 0 5.60 9-Dec-08 5.35 5.35 5.35 5.35 0 5.22 8-Dec-08 5.83 5.83 5.83 5.83 0 5.69 5-Dec-08 5.37 5.37 5.37 5.37 0 5.24 4-Dec-08 4.89 4.89 4.89 4.89 0 4.77 3-Dec-08 5.01 5.01 5.01 5.01 0 4.89 2-Dec-08 4.74 4.74 4.74 4.74 0 4.62 1-Dec-08 4.23 4.23 4.23 4.23 0 4.13 28-Nov-08 5.16 5.16 5.16 5.16 0 5.03 26-Nov-08 5.28 5.28 5.28 5.28 0 5.15 25-Nov-08 5.07 5.07 5.07 5.07 0 4.95 24-Nov-08 5.00 5.00 5.00 5.00 0 4.88 21-Nov-08 4.23 4.23 4.23 4.23 0 4.13 20-Nov-08 3.98 3.98 3.98 3.98 0 3.88 19-Nov-08 4.30 4.30 4.30 4.30 0 4.19 18-Nov-08 4.94 4.94 4.94 4.94 0 4.82 17-Nov-08 4.99 4.99 4.99 4.99 0 4.87 14-Nov-08 5.17 5.17 5.17 5.17 0 5.04 13-Nov-08 5.76 5.76 5.76 5.76 0 5.62 12-Nov-08 5.20 5.20 5.20 5.20 0 5.07 11-Nov-08 5.60 5.60 5.60 5.60 0 5.46 10-Nov-08 5.69 5.69 5.69 5.69 0 5.55 7-Nov-08 6.26 6.26 6.26 6.26 0 6.11 6-Nov-08 5.89 5.89 5.89 5.89 0 5.75 5-Nov-08 6.22 6.22 6.22 6.22 0 6.07 4-Nov-08 6.90 6.90 6.90 6.90 0 6.73 3-Nov-08 6.47 6.47 6.47 6.47 0 6.31 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions