The Rmr Grp A (NQ: RMR )

25.14 -0.12 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 48.55 49.68 48.55 49.56 71,127 +0.98(+2.02%)
Jun 28, 2018 47.79 48.61 47.79 48.58 44,630 +0.69(+1.45%)
Jun 27, 2018 48.92 48.92 47.79 47.88 53,976 -1.07(-2.19%)
Jun 26, 2018 48.99 49.24 48.67 48.96 70,741 -0.03(-0.06%)
Jun 25, 2018 48.67 49.27 47.98 48.99 105,377 +0.16(+0.32%)
Jun 22, 2018 50.19 50.19 48.58 48.83 181,270 -1.42(-2.83%)
Jun 21, 2018 50.00 51.07 49.81 50.25 113,318 +0.03(+0.06%)
Jun 20, 2018 50.57 51.61 49.81 50.22 153,510 -0.28(-0.56%)
Jun 19, 2018 50.03 50.60 49.62 50.50 91,771 +0.57(+1.14%)
Jun 18, 2018 49.75 50.25 49.49 49.94 55,121 +0.03(+0.06%)
Jun 15, 2018 49.94 49.65 49.90 157,098 +0.25(+0.51%)
Jun 14, 2018 49.02 49.65 48.77 49.65 86,139 +0.79(+1.62%)
Jun 13, 2018 49.02 49.18 48.36 48.86 64,963 -0.16(-0.32%)
Jun 12, 2018 48.17 49.05 48.17 49.02 72,645 +0.92(+1.90%)
Jun 11, 2018 49.46 49.71 48.10 48.10 57,650 -1.36(-2.75%)
Jun 08, 2018 47.91 49.78 47.91 49.46 71,394 +1.55(+3.23%)
Jun 07, 2018 48.14 48.29 47.31 47.91 64,885 -0.22(-0.46%)
Jun 06, 2018 48.58 48.92 47.95 48.14 44,617 -0.60(-1.23%)
Jun 05, 2018 48.61 48.89 48.20 48.74 78,686 +0.35(+0.72%)
Jun 04, 2018 48.29 48.61 47.95 48.39 57,871 +0.22(+0.46%)
Jun 01, 2018 47.98 48.39 47.72 48.17 42,341 +0.41(+0.86%)
May 31, 2018 48.29 48.36 47.44 47.76 59,821 -0.51(-1.05%)
May 30, 2018 47.57 48.51 47.57 48.26 71,852 +0.69(+1.46%)
May 29, 2018 46.78 47.72 46.11 47.57 85,444 +0.51(+1.07%)
May 25, 2018 47.06 47.06 47.06 0 -0.19(-0.40%)
May 24, 2018 47.63 48.04 47.16 47.25 116,340 -0.63(-1.32%)
May 23, 2018 47.25 47.95 47.22 47.88 103,319 +0.28(+0.60%)
May 22, 2018 48.51 48.83 47.12 47.60 152,253 -0.92(-1.89%)
May 21, 2018 49.84 49.90 48.23 48.51 100,134 -1.14(-2.29%)
May 18, 2018 49.97 50.28 49.65 49.65 53,134 -0.32(-0.63%)
May 17, 2018 49.84 50.00 49.43 49.97 61,885 +0.16(+0.32%)
May 16, 2018 48.45 50.09 48.45 49.81 80,578 +1.23(+2.54%)
May 15, 2018 49.27 49.37 47.41 48.58 184,073 -0.85(-1.73%)
May 14, 2018 51.61 51.80 49.37 49.43 125,178 -2.50(-4.81%)
May 11, 2018 51.26 52.56 50.61 51.93 114,048 +0.35(+0.67%)
May 10, 2018 51.80 52.37 49.53 51.58 89,333 -0.32(-0.61%)
May 09, 2018 51.23 52.43 51.23 51.89 53,321 +0.63(+1.23%)
May 08, 2018 51.61 51.61 50.54 51.26 97,128 -0.38(-0.73%)
May 07, 2018 50.69 52.18 50.69 51.64 94,006 +1.11(+2.19%)
May 04, 2018 49.97 50.85 49.78 50.54 57,084 +0.47(+0.95%)
May 03, 2018 49.11 50.13 48.83 50.06 78,974 +0.76(+1.54%)
May 02, 2018 48.04 49.62 47.57 49.30 104,255 +1.30(+2.70%)
May 01, 2018 47.03 48.07 46.56 48.01 75,464 +1.01(+2.15%)
Apr 30, 2018 47.31 47.79 46.94 47.00 60,185 -0.03(-0.07%)
Apr 27, 2018 46.75 47.33 46.68 47.03 78,877 +0.32(+0.68%)
Apr 26, 2018 46.65 46.93 46.36 46.71 89,303 +0.16(+0.34%)
Apr 25, 2018 47.22 47.44 46.37 46.56 93,033 -0.57(-1.20%)
Apr 24, 2018 47.91 48.13 47.00 47.12 89,087 -0.63(-1.32%)
Apr 23, 2018 49.58 49.58 47.06 47.75 133,932 -1.51(-3.07%)
Apr 20, 2018 49.20 49.26 48.45 49.26 107,433 -0.16(-0.32%)
Apr 19, 2018 49.30 50.33 48.82 49.42 115,127 +0.25(+0.51%)
Apr 18, 2018 50.46 52.06 48.92 49.17 130,690 -1.07(-2.13%)
Apr 17, 2018 49.26 50.49 49.11 50.24 90,412 +1.23(+2.50%)
Apr 16, 2018 48.04 49.11 47.88 49.01 42,235 +1.23(+2.57%)
Apr 13, 2018 48.45 48.45 47.72 47.78 54,607 -0.50(-1.04%)
Apr 12, 2018 48.38 48.60 47.82 48.29 59,389 +0.28(+0.59%)
Apr 11, 2018 47.50 48.41 47.34 48.00 60,436 +0.47(+0.99%)
Apr 10, 2018 46.34 47.72 46.29 47.53 83,893 +1.67(+3.64%)
Apr 09, 2018 47.00 47.41 45.83 45.86 77,638 -0.66(-1.42%)
Apr 06, 2018 46.12 46.71 45.80 46.53 170,519 +0.16(+0.34%)
Apr 05, 2018 46.46 46.84 45.91 46.37 87,401 +0.38(+0.82%)
Apr 04, 2018 44.54 46.40 44.54 45.99 107,907 +0.79(+1.74%)
Apr 03, 2018 43.85 45.27 43.22 45.20 101,218 +1.45(+3.31%)
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.