FinancialContent is the trusted provider of stock market information to the media industry.
The Rmr Grp A (NQ: RMR)
42.14 USD  -1.14 (-2.63%)
Official Closing Price  /  Updated: 6:18 PM EDT, Jun 26, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 26, 2019 43.54 43.68 41.69 42.14 241,651 -1.14(-2.63%)
Jun 25, 2019 44.76 44.95 43.07 43.28 230,305 -1.62(-3.61%)
Jun 24, 2019 45.20 46.19 44.02 44.90 146,544 -0.77(-1.69%)
Jun 21, 2019 48.23 48.23 45.11 45.67 194,700 -2.68(-5.54%)
Jun 20, 2019 49.19 49.99 48.23 48.35 362,666 -0.31(-0.64%)
Jun 19, 2019 48.47 49.12 47.95 48.66 272,296 +0.21(+0.43%)
Jun 18, 2019 48.49 49.81 48.37 48.45 134,301 +0.31(+0.64%)
Jun 17, 2019 49.03 49.03 47.35 48.14 346,345 -2.76(-5.42%)
Jun 14, 2019 51.69 52.60 50.71 50.90 71,400 -0.79(-1.53%)
Jun 13, 2019 50.98 52.30 50.53 51.69 78,493 +0.98(+1.93%)
Jun 12, 2019 50.49 50.92 50.07 50.71 31,579 +0.15(+0.30%)
Jun 11, 2019 52.00 52.00 50.36 50.56 59,457 -0.99(-1.92%)
Jun 10, 2019 51.10 52.73 51.10 51.55 51,927 +0.62(+1.22%)
Jun 07, 2019 49.85 51.13 49.42 50.93 117,900 +1.32(+2.66%)
Jun 06, 2019 48.58 50.03 48.38 49.61 87,782 +0.62(+1.27%)
Jun 05, 2019 50.21 50.21 48.28 48.99 156,586 -1.00(-2.00%)
Jun 04, 2019 49.26 50.12 48.68 49.99 96,405 +1.34(+2.75%)
Jun 03, 2019 48.08 49.83 48.07 48.65 85,387 +0.43(+0.89%)
May 31, 2019 49.32 49.42 48.22 48.22 52,200 -1.72(-3.44%)
May 30, 2019 50.03 50.56 49.54 49.94 63,683 -0.11(-0.22%)
May 29, 2019 49.64 50.56 49.35 50.05 107,042 +0.08(+0.16%)
May 28, 2019 50.22 51.37 49.33 49.97 88,293 -0.28(-0.56%)
May 24, 2019 50.12 50.96 49.12 50.25 224,200 +0.36(+0.72%)
May 23, 2019 48.86 50.52 48.38 49.89 90,089 +0.54(+1.09%)
May 22, 2019 50.77 51.29 48.86 49.35 137,269 -1.82(-3.56%)
May 21, 2019 50.64 51.83 50.64 51.17 118,704 +0.43(+0.85%)
May 20, 2019 50.56 51.62 50.03 50.74 42,243 -0.45(-0.88%)
May 17, 2019 50.93 51.95 50.29 51.19 64,600 -0.28(-0.54%)
May 16, 2019 51.61 51.99 50.24 51.47 136,286 -0.13(-0.25%)
May 15, 2019 51.92 52.82 51.01 51.60 52,422 -0.74(-1.41%)
May 14, 2019 50.90 53.17 50.39 52.34 69,838 +1.49(+2.93%)
May 13, 2019 51.72 52.39 49.72 50.85 65,303 -2.32(-4.36%)
May 10, 2019 52.55 54.33 48.46 53.17 88,700 -2.33(-4.20%)
May 09, 2019 55.48 56.28 55.02 55.50 48,919 -0.55(-0.98%)
May 08, 2019 56.38 57.38 55.05 56.05 52,212 +0.05(+0.09%)
May 07, 2019 55.08 56.62 54.75 56.00 86,002 -0.06(-0.11%)
May 06, 2019 56.90 57.59 55.22 56.06 86,498 -1.94(-3.34%)
May 03, 2019 56.97 58.87 56.50 58.00 50,600 +1.35(+2.38%)
May 02, 2019 57.12 58.16 55.65 56.65 41,435 -0.62(-1.08%)
May 01, 2019 58.07 58.40 57.08 57.27 61,994 -0.57(-0.99%)
Apr 30, 2019 58.79 59.29 57.84 57.84 48,708 -0.98(-1.67%)
Apr 29, 2019 59.48 59.64 58.09 58.82 56,859 -0.42(-0.71%)
Apr 26, 2019 58.18 59.62 57.55 59.24 55,100 +0.85(+1.46%)
Apr 25, 2019 59.12 59.80 57.86 58.39 56,893 -1.03(-1.73%)
Apr 24, 2019 58.86 59.98 58.04 59.42 84,315 +0.65(+1.11%)
Apr 23, 2019 58.06 59.33 58.06 58.77 79,095 +0.90(+1.56%)
Apr 22, 2019 58.00 58.90 56.50 57.87 68,465 -0.15(-0.26%)
Apr 18, 2019 58.27 59.10 57.47 58.02 41,300 -0.52(-0.89%)
Apr 17, 2019 59.40 59.57 57.51 58.54 37,117 -0.87(-1.46%)
Apr 16, 2019 60.92 63.59 58.91 59.41 32,514 -1.37(-2.25%)
Apr 15, 2019 63.15 63.56 60.56 60.78 108,490 -2.68(-4.22%)
Apr 12, 2019 62.93 63.60 61.75 63.46 44,900 +0.93(+1.49%)
Apr 11, 2019 62.78 63.53 61.41 62.53 52,200 -0.09(-0.14%)
Apr 10, 2019 61.62 62.86 60.97 62.62 66,923 +1.13(+1.84%)
Apr 09, 2019 62.07 62.58 61.47 61.49 39,909 -0.85(-1.36%)
Apr 08, 2019 63.25 63.87 61.36 62.34 58,493 -1.20(-1.89%)
Apr 05, 2019 64.08 64.50 63.08 63.54 25,000 -0.34(-0.53%)
Apr 04, 2019 63.00 65.00 63.00 63.88 65,133 +1.13(+1.80%)
Apr 03, 2019 61.20 64.35 60.91 62.75 93,873 +2.22(+3.67%)
Apr 02, 2019 61.87 62.06 60.41 60.53 49,678 -1.91(-3.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.