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 (%)
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%)
Jul 01, 2022 24.37 25.06 24.19 25.00 82,350 +0.51(+2.08%)
Jun 30, 2022 24.48 24.82 24.33 24.49 28,576 -0.11(-0.46%)
Jun 29, 2022 24.70 24.70 24.26 24.61 35,147 +0.03(+0.14%)
Jun 28, 2022 24.90 25.36 24.51 24.57 57,996 -0.28(-1.11%)
Jun 27, 2022 24.67 25.19 24.62 24.85 48,549 +0.24(+0.98%)
Jun 24, 2022 23.91 24.66 23.84 24.61 325,472 +0.79(+3.30%)
Jun 23, 2022 23.94 24.11 23.58 23.82 50,216 -0.12(-0.51%)
Jun 22, 2022 23.91 24.42 23.71 23.94 50,902 -0.13(-0.54%)
Jun 21, 2022 23.68 24.49 23.54 24.07 77,494 +0.75(+3.22%)
Jun 17, 2022 23.23 23.86 23.07 23.32 77,876 +0.23(+1.01%)
Jun 16, 2022 24.21 24.21 22.94 23.09 88,091 -1.49(-6.08%)
Jun 15, 2022 24.34 24.84 24.06 24.58 50,830 +0.51(+2.12%)
Jun 14, 2022 24.17 24.17 23.86 24.07 87,192 -0.08(-0.32%)
Jun 13, 2022 25.23 25.70 24.03 24.15 78,612 -1.55(-6.02%)
Jun 10, 2022 25.83 25.92 25.49 25.70 70,906 -0.22(-0.83%)
Jun 09, 2022 26.00 26.23 25.79 25.91 58,915 -0.24(-0.92%)
Jun 08, 2022 26.25 26.31 25.72 26.15 41,780 -0.21(-0.79%)
Jun 07, 2022 25.82 26.41 25.82 26.36 70,357 +0.31(+1.19%)
Jun 06, 2022 26.07 26.09 25.79 26.05 63,886 +0.13(+0.50%)
Jun 03, 2022 25.66 26.01 25.66 25.92 54,430 +0.08(+0.30%)
Jun 02, 2022 25.45 25.89 25.10 25.84 46,379 +0.49(+1.94%)
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.