Skip to main content

The Rmr Grp A (NQ: RMR )

22.19 -0.33 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 22.81 22.86 22.11 22.19 169,357 -0.33(-1.47%)
Nov 14, 2024 22.81 23.10 22.49 22.52 91,581 -0.27(-1.18%)
Nov 13, 2024 22.94 23.25 22.52 22.79 102,695 +0.02(+0.09%)
Nov 12, 2024 24.17 24.17 22.35 22.77 201,726 -1.66(-6.79%)
Nov 11, 2024 24.78 24.84 24.39 24.43 72,589 -0.15(-0.61%)
Nov 08, 2024 24.50 24.68 24.31 24.58 55,846 +0.14(+0.57%)
Nov 07, 2024 24.43 24.79 24.36 24.44 93,420 -0.04(-0.16%)
Nov 06, 2024 24.59 24.65 24.03 24.48 139,756 +0.81(+3.42%)
Nov 05, 2024 23.43 23.87 23.43 23.67 86,377 +0.15(+0.64%)
Nov 04, 2024 23.64 23.83 23.46 23.52 56,670 -0.07(-0.30%)
Nov 01, 2024 24.16 24.16 23.30 23.59 98,412 -0.48(-1.99%)
Oct 31, 2024 24.22 24.38 24.07 24.07 70,847 -0.13(-0.54%)
Oct 30, 2024 23.99 24.40 23.96 24.20 59,211 +0.03(+0.12%)
Oct 29, 2024 24.20 24.34 23.99 24.17 77,362 -0.24(-0.98%)
Oct 28, 2024 24.40 24.56 24.21 24.41 79,046 +0.19(+0.78%)
Oct 25, 2024 24.55 24.55 24.21 24.22 59,468 -0.14(-0.56%)
Oct 24, 2024 24.39 24.52 24.29 24.36 34,250 -0.04(-0.16%)
Oct 23, 2024 24.46 24.52 24.26 24.40 49,779 -0.03(-0.12%)
Oct 22, 2024 24.38 24.51 24.25 24.43 62,558 +0.01(+0.04%)
Oct 21, 2024 24.90 24.95 24.42 24.42 52,883 -0.42(-1.70%)
Oct 18, 2024 25.08 25.19 24.71 24.84 65,084 -0.23(-0.90%)
Oct 17, 2024 25.31 25.32 24.92 25.06 59,290 -0.25(-0.97%)
Oct 16, 2024 24.84 25.58 24.84 25.31 83,674 +0.45(+1.82%)
Oct 15, 2024 24.70 25.15 24.70 24.86 64,569 +0.17(+0.68%)
Oct 14, 2024 24.94 24.94 24.62 24.69 46,536 -0.29(-1.18%)
Oct 11, 2024 24.79 25.07 24.79 24.99 46,930 +0.18(+0.71%)
Oct 10, 2024 24.77 24.83 24.60 24.81 33,545 -0.09(-0.35%)
Oct 09, 2024 24.79 25.09 24.79 24.90 35,221 +0.06(+0.24%)
Oct 08, 2024 25.12 25.12 24.65 24.84 34,591 -0.19(-0.75%)
Oct 07, 2024 24.95 25.14 24.80 25.02 47,749 +0.00(+0.00%)
Oct 04, 2024 24.84 25.15 24.69 25.02 48,673 +0.43(+1.76%)
Oct 03, 2024 24.57 24.76 24.51 24.59 46,081 -0.12(-0.48%)
Oct 02, 2024 24.69 24.77 24.58 24.71 33,135 +0.02(+0.08%)
Oct 01, 2024 24.97 24.97 24.33 24.69 61,013 -0.23(-0.91%)
Sep 30, 2024 24.49 25.01 24.46 24.92 70,037 +0.48(+1.97%)
Sep 27, 2024 24.45 24.78 24.33 24.44 69,992 +0.10(+0.40%)
Sep 26, 2024 24.43 24.48 24.28 24.34 64,866 +0.10(+0.41%)
Sep 25, 2024 24.47 24.48 24.24 24.24 82,839 -0.26(-1.04%)
Sep 24, 2024 24.51 24.76 24.45 24.49 64,301 +0.07(+0.28%)
Sep 23, 2024 24.68 24.93 24.43 24.43 50,244 -0.11(-0.44%)
Sep 20, 2024 24.96 25.07 24.45 24.53 240,592 -0.63(-2.50%)
Sep 19, 2024 25.11 25.16 24.73 25.16 64,542 +0.48(+1.95%)
Sep 18, 2024 24.73 25.28 24.60 24.68 48,913 -0.12(-0.48%)
Sep 17, 2024 25.01 25.25 24.71 24.80 61,423 +0.02(+0.08%)
Sep 16, 2024 24.97 25.04 24.64 24.78 62,989 -0.06(-0.24%)
Sep 13, 2024 24.58 24.88 24.43 24.84 53,236 +0.51(+2.10%)
Sep 12, 2024 24.23 24.43 24.05 24.33 32,610 +0.28(+1.18%)
Sep 11, 2024 24.06 24.17 23.73 24.04 46,124 -0.22(-0.89%)
Sep 10, 2024 24.15 24.33 24.05 24.26 29,605 +0.09(+0.37%)
Sep 09, 2024 23.98 24.39 23.90 24.17 43,299 +0.14(+0.57%)
Sep 06, 2024 23.95 24.17 23.88 24.03 47,074 +0.03(+0.12%)
Sep 05, 2024 24.47 24.48 23.93 24.00 33,440 -0.31(-1.29%)
Sep 04, 2024 24.72 24.84 24.29 24.32 60,031 -0.37(-1.51%)
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.