Skip to main content

The Rmr Grp A (NQ: RMR )

22.64 -0.18 (-0.77%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 47.20 47.43 46.26 46.61 58,814 -0.60(-1.27%)
Feb 27, 2019 47.73 47.99 46.74 47.21 52,057 -0.57(-1.19%)
Feb 26, 2019 49.21 49.28 46.48 47.78 72,233 -1.45(-2.94%)
Feb 25, 2019 50.27 50.27 48.86 49.23 45,170 -0.56(-1.13%)
Feb 22, 2019 49.47 49.92 48.61 49.79 69,993 +0.68(+1.39%)
Feb 21, 2019 49.63 50.56 48.68 49.10 75,689 -0.40(-0.82%)
Feb 20, 2019 49.26 50.09 48.99 49.51 98,701 +0.80(+1.65%)
Feb 19, 2019 48.05 50.71 48.05 48.71 78,647 +0.69(+1.44%)
Feb 15, 2019 46.19 48.63 46.19 48.01 55,565 +2.21(+4.82%)
Feb 14, 2019 46.27 46.77 45.75 45.81 45,678 -0.44(-0.94%)
Feb 13, 2019 45.45 47.09 45.45 46.24 62,151 +0.96(+2.13%)
Feb 12, 2019 44.59 45.28 44.09 45.28 43,455 +0.96(+2.16%)
Feb 11, 2019 44.51 44.84 43.47 44.32 37,104 -0.12(-0.26%)
Feb 08, 2019 42.87 44.53 42.53 44.44 64,007 +1.28(+2.96%)
Feb 07, 2019 43.82 44.46 42.89 43.16 17,871 -0.66(-1.50%)
Feb 06, 2019 44.13 44.58 43.16 43.82 71,531 -0.31(-0.69%)
Feb 05, 2019 44.08 44.60 43.34 44.13 28,341 +0.46(+1.04%)
Feb 04, 2019 43.09 44.46 43.09 43.67 40,396 +0.75(+1.75%)
Feb 01, 2019 43.04 43.32 41.84 42.92 25,173 -0.08(-0.20%)
Jan 31, 2019 43.73 43.75 42.35 43.00 51,445 -0.54(-1.24%)
Jan 30, 2019 43.96 44.64 43.17 43.55 49,032 +0.13(+0.30%)
Jan 29, 2019 43.08 44.26 42.98 43.42 65,473 -0.14(-0.31%)
Jan 28, 2019 42.78 44.28 42.74 43.55 42,286 +0.44(+1.01%)
Jan 25, 2019 41.12 43.68 40.26 43.12 66,156 +2.31(+5.67%)
Jan 24, 2019 40.71 41.49 40.09 40.80 53,307 +0.22(+0.54%)
Jan 23, 2019 41.86 41.86 40.38 40.58 68,827 -0.56(-1.35%)
Jan 22, 2019 43.52 44.48 40.39 41.14 80,987 -2.32(-5.34%)
Jan 18, 2019 42.86 43.90 42.27 43.46 84,122 +0.83(+1.95%)
Jan 17, 2019 41.74 42.84 41.53 42.63 72,994 +0.68(+1.62%)
Jan 16, 2019 42.39 42.50 40.42 41.95 108,347 -0.16(-0.38%)
Jan 15, 2019 38.72 44.69 37.62 42.11 192,480 +4.92(+13.22%)
Jan 14, 2019 37.34 37.86 36.73 37.19 51,050 -0.62(-1.63%)
Jan 11, 2019 38.15 38.18 37.03 37.81 42,138 -0.37(-0.97%)
Jan 10, 2019 38.33 38.77 37.97 38.18 47,525 -0.41(-1.07%)
Jan 09, 2019 38.52 39.47 38.39 38.59 63,942 +0.04(+0.10%)
Jan 08, 2019 38.03 38.55 37.77 38.55 111,749 +0.83(+2.20%)
Jan 07, 2019 35.87 37.73 35.87 37.73 118,121 +1.74(+4.84%)
Jan 04, 2019 34.76 36.98 33.85 35.98 120,858 +1.67(+4.87%)
Jan 03, 2019 35.09 35.31 33.69 34.31 80,978 -0.80(-2.27%)
Jan 02, 2019 33.83 36.25 33.83 35.11 105,321 +0.72(+2.09%)
Dec 31, 2018 34.78 34.78 33.72 34.39 123,790 -0.39(-1.12%)
Dec 28, 2018 35.62 35.63 34.25 34.78 58,654 -0.65(-1.85%)
Dec 27, 2018 35.44 35.63 33.56 35.43 63,675 -0.38(-1.07%)
Dec 26, 2018 34.35 36.17 33.74 35.81 143,489 +1.76(+5.15%)
Dec 24, 2018 35.36 35.96 34.06 34.06 37,970 -1.66(-4.66%)
Dec 21, 2018 36.43 36.62 35.50 35.72 129,810 -0.71(-1.96%)
Dec 20, 2018 37.17 38.10 35.63 36.44 112,572 -1.02(-2.72%)
Dec 19, 2018 39.08 39.66 37.23 37.45 72,456 -1.64(-4.19%)
Dec 18, 2018 39.93 40.88 38.58 39.09 76,940 -0.31(-0.79%)
Dec 17, 2018 40.97 42.07 39.00 39.40 104,722 -1.63(-3.98%)
Dec 14, 2018 41.79 42.42 40.74 41.04 82,887 -1.04(-2.48%)
Dec 13, 2018 40.65 42.75 39.88 42.08 87,902 +1.37(+3.36%)
Dec 12, 2018 41.13 41.93 40.43 40.71 40,661 -0.17(-0.41%)
Dec 11, 2018 40.86 41.43 39.95 40.88 33,885 +0.38(+0.94%)
Dec 10, 2018 40.61 42.69 39.01 40.50 102,152 +0.23(+0.58%)
Dec 07, 2018 41.85 41.85 38.24 40.26 109,899 -1.67(-3.99%)
Dec 06, 2018 40.33 42.36 38.57 41.94 106,660 +0.78(+1.90%)
Dec 04, 2018 45.42 45.79 40.73 41.15 71,002 -3.16(-7.12%)
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.