The Rmr Grp A (NQ: RMR )

25.63 +0.49 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 20.19 20.84 20.16 20.77 733,787 +0.51(+2.51%)
Sep 29, 2022 21.09 21.09 20.22 20.26 79,450 -1.04(-4.90%)
Sep 28, 2022 21.15 21.42 21.13 21.30 45,074 +0.23(+1.08%)
Sep 27, 2022 21.37 21.70 21.07 21.07 67,164 -0.20(-0.95%)
Sep 26, 2022 21.55 21.97 21.09 21.27 94,633 -0.44(-2.02%)
Sep 23, 2022 22.23 22.23 21.36 21.71 75,991 -0.60(-2.67%)
Sep 22, 2022 22.51 22.54 22.09 22.31 77,506 -0.22(-0.97%)
Sep 21, 2022 22.57 22.73 22.33 22.53 81,418 +0.03(+0.12%)
Sep 20, 2022 22.44 22.71 21.93 22.50 111,461 -0.19(-0.85%)
Sep 19, 2022 22.45 22.70 22.28 22.69 81,750 +0.19(+0.86%)
Sep 16, 2022 22.77 22.79 22.37 22.50 260,593 -0.33(-1.46%)
Sep 15, 2022 23.00 23.20 22.78 22.83 65,849 -0.23(-0.99%)
Sep 14, 2022 22.96 23.43 22.85 23.06 79,657 +0.04(+0.15%)
Sep 13, 2022 23.34 23.43 22.87 23.03 57,429 -0.62(-2.63%)
Sep 12, 2022 23.20 23.81 23.03 23.65 49,800 +0.60(+2.62%)
Sep 09, 2022 22.86 23.06 22.79 23.05 40,244 +0.31(+1.35%)
Sep 08, 2022 22.97 22.98 22.60 22.74 54,133 -0.26(-1.14%)
Sep 07, 2022 22.69 23.05 22.41 23.00 70,900 +0.36(+1.59%)
Sep 06, 2022 22.90 22.90 22.43 22.64 51,220 -0.11(-0.50%)
Sep 02, 2022 23.26 23.28 22.59 22.76 49,893 -0.41(-1.78%)
Sep 01, 2022 22.86 23.26 22.76 23.17 69,274 +0.34(+1.50%)
Aug 31, 2022 23.44 23.52 22.76 22.83 104,728 -0.46(-1.99%)
Aug 30, 2022 23.58 23.66 23.25 23.29 97,156 -0.29(-1.25%)
Aug 29, 2022 23.67 23.83 23.52 23.58 35,611 -0.18(-0.76%)
Aug 26, 2022 24.34 24.34 23.70 23.76 84,456 -0.53(-2.20%)
Aug 25, 2022 24.29 24.50 24.12 24.30 34,831 +0.09(+0.36%)
Aug 24, 2022 24.25 24.46 23.97 24.21 55,105 +0.07(+0.29%)
Aug 23, 2022 24.64 24.64 24.14 24.14 68,522 -0.46(-1.89%)
Aug 22, 2022 25.20 25.20 24.56 24.61 44,514 -0.70(-2.77%)
Aug 19, 2022 25.58 25.60 25.25 25.31 63,343 -0.33(-1.30%)
Aug 18, 2022 25.61 25.70 25.39 25.64 28,236 +0.16(+0.62%)
Aug 17, 2022 25.60 25.63 24.93 25.48 107,325 -0.29(-1.12%)
Aug 16, 2022 26.00 26.12 25.62 25.77 130,531 -0.17(-0.64%)
Aug 15, 2022 25.74 26.03 25.44 25.94 45,631 +0.14(+0.54%)
Aug 12, 2022 25.74 25.95 25.56 25.80 56,106 +0.21(+0.82%)
Aug 11, 2022 25.45 25.77 25.32 25.59 47,064 +0.39(+1.57%)
Aug 10, 2022 25.10 25.39 24.90 25.19 61,034 +0.32(+1.30%)
Aug 09, 2022 24.89 24.89 24.32 24.87 63,325 -0.04(-0.14%)
Aug 08, 2022 25.38 25.42 24.68 24.90 58,098 -0.25(-1.01%)
Aug 05, 2022 23.79 25.45 23.79 25.16 94,678 +0.41(+1.66%)
Aug 04, 2022 25.10 25.10 24.57 24.75 46,352 -0.29(-1.16%)
Aug 03, 2022 25.22 25.51 24.81 25.03 81,464 -0.01(-0.04%)
Aug 02, 2022 25.12 25.23 24.85 25.04 60,355 -0.04(-0.17%)
Aug 01, 2022 25.30 25.42 24.89 25.09 98,561 -0.25(-1.00%)
Jul 29, 2022 24.70 25.42 24.57 25.34 141,351 +0.76(+3.10%)
Jul 28, 2022 24.35 24.68 24.18 24.58 129,257 +0.40(+1.67%)
Jul 27, 2022 24.39 24.59 24.04 24.18 82,751 -0.15(-0.61%)
Jul 26, 2022 24.07 24.75 23.86 24.32 70,461 +0.30(+1.24%)
Jul 25, 2022 24.03 24.22 23.66 24.03 67,366 +0.12(+0.51%)
Jul 22, 2022 24.25 24.39 23.64 23.90 126,749 -0.19(-0.80%)
Jul 21, 2022 23.72 24.15 23.41 24.10 134,265 +0.40(+1.68%)
Jul 20, 2022 24.07 24.21 23.69 23.70 112,936 -0.39(-1.61%)
Jul 19, 2022 24.24 24.54 24.03 24.09 88,771 +0.16(+0.65%)
Jul 18, 2022 24.24 24.28 23.83 23.93 90,967 -0.09(-0.36%)
Jul 15, 2022 23.89 24.14 23.66 24.02 92,308 +0.50(+2.13%)
Jul 14, 2022 23.61 23.91 23.26 23.52 96,831 -0.29(-1.23%)
Jul 13, 2022 23.91 24.24 23.81 23.81 42,238 -0.43(-1.78%)
Jul 12, 2022 24.29 24.53 24.17 24.24 45,684 +0.00(+0.00%)
Jul 11, 2022 24.27 24.54 24.10 24.24 166,586 +0.09(+0.36%)
Jul 08, 2022 24.50 24.85 23.47 24.16 162,873 -0.35(-1.41%)
Jul 07, 2022 24.54 25.01 24.49 24.50 30,361 +0.17(+0.71%)
Jul 06, 2022 25.02 25.02 24.22 24.33 60,549 -0.61(-2.46%)
Jul 05, 2022 24.87 25.31 24.46 24.94 62,605 -0.06(-0.24%)
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.