Skip to main content

The Rmr Grp A (NQ: RMR )

22.78 -0.30 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 23.00 23.09 22.78 22.78 60,715 -0.30(-1.30%)
May 28, 2024 23.27 23.34 23.02 23.08 84,658 -0.04(-0.17%)
May 24, 2024 23.48 23.48 23.03 23.12 75,895 -0.14(-0.60%)
May 23, 2024 23.74 23.74 23.22 23.26 76,111 -0.41(-1.73%)
May 22, 2024 23.91 23.99 23.66 23.67 40,257 -0.35(-1.46%)
May 21, 2024 23.78 24.04 23.70 24.02 52,994 +0.21(+0.88%)
May 20, 2024 24.03 24.12 23.78 23.81 50,634 -0.25(-1.04%)
May 17, 2024 24.41 24.42 23.96 24.06 48,721 -0.28(-1.15%)
May 16, 2024 23.93 24.35 23.93 24.34 62,270 +0.35(+1.46%)
May 15, 2024 24.33 24.33 23.72 23.99 61,905 -0.18(-0.74%)
May 14, 2024 24.48 24.64 24.08 24.17 53,754 -0.06(-0.25%)
May 13, 2024 23.94 24.27 23.90 24.23 54,412 +0.44(+1.85%)
May 10, 2024 23.96 23.96 23.59 23.79 92,741 -0.13(-0.54%)
May 09, 2024 23.21 23.92 23.21 23.92 88,003 +0.84(+3.64%)
May 08, 2024 23.39 23.54 22.54 23.08 135,745 -0.74(-3.11%)
May 07, 2024 24.19 24.29 23.78 23.82 75,886 -0.29(-1.20%)
May 06, 2024 24.42 24.48 24.10 24.11 95,431 -0.13(-0.54%)
May 03, 2024 24.25 24.75 24.14 24.24 86,765 +0.07(+0.29%)
May 02, 2024 24.11 24.25 23.93 24.17 67,130 +0.12(+0.50%)
May 01, 2024 23.78 24.28 23.78 24.05 108,713 +0.33(+1.39%)
Apr 30, 2024 23.78 24.00 23.61 23.72 141,646 -0.28(-1.17%)
Apr 29, 2024 23.55 24.11 23.55 24.00 104,954 +0.47(+2.00%)
Apr 26, 2024 23.13 23.58 23.10 23.53 89,142 +0.42(+1.82%)
Apr 25, 2024 22.80 23.14 22.62 23.11 105,739 +0.13(+0.57%)
Apr 24, 2024 22.77 23.06 22.52 22.98 82,334 +0.15(+0.66%)
Apr 23, 2024 22.80 23.08 22.66 22.83 85,307 -0.01(-0.04%)
Apr 22, 2024 22.55 22.89 22.40 22.84 69,415 +0.27(+1.20%)
Apr 19, 2024 22.77 22.86 22.29 22.57 132,673 -0.32(-1.40%)
Apr 18, 2024 22.86 23.07 22.74 22.89 98,840 +0.09(+0.39%)
Apr 17, 2024 22.89 23.04 22.77 22.80 69,801 +0.00(+0.00%)
Apr 16, 2024 23.15 23.29 22.75 22.80 101,291 -0.55(-2.35%)
Apr 15, 2024 23.56 23.62 23.23 23.35 78,256 -0.23(-0.96%)
Apr 12, 2024 23.82 24.03 23.53 23.58 64,247 -0.37(-1.56%)
Apr 11, 2024 23.03 24.36 22.96 23.95 121,169 +1.21(+5.30%)
Apr 10, 2024 22.99 22.99 22.57 22.74 93,086 -0.53(-2.28%)
Apr 09, 2024 23.11 23.32 23.04 23.27 46,932 +0.20(+0.85%)
Apr 08, 2024 22.85 23.14 22.85 23.08 44,480 +0.21(+0.90%)
Apr 05, 2024 22.80 22.92 22.57 22.87 63,596 +0.16(+0.69%)
Apr 04, 2024 23.01 23.12 22.66 22.71 65,030 -0.15(-0.64%)
Apr 03, 2024 22.82 22.93 22.71 22.86 52,053 -0.04(-0.17%)
Apr 02, 2024 22.95 23.03 22.71 22.90 67,369 -0.33(-1.44%)
Apr 01, 2024 23.50 23.55 23.11 23.23 67,932 -0.30(-1.29%)
Mar 28, 2024 23.34 23.60 23.34 23.54 78,946 +0.29(+1.27%)
Mar 27, 2024 23.21 23.34 23.07 23.24 54,538 +0.22(+0.94%)
Mar 26, 2024 23.16 23.19 22.71 23.03 109,981 -0.05(-0.21%)
Mar 25, 2024 23.21 23.34 23.02 23.08 71,562 -0.04(-0.17%)
Mar 22, 2024 23.30 23.34 23.12 23.12 71,691 -0.26(-1.13%)
Mar 21, 2024 23.02 23.52 23.01 23.38 99,460 +0.43(+1.88%)
Mar 20, 2024 22.44 22.98 22.44 22.95 66,185 +0.51(+2.27%)
Mar 19, 2024 22.26 22.56 22.26 22.44 80,262 +0.14(+0.62%)
Mar 18, 2024 22.84 22.84 22.09 22.30 150,054 -0.50(-2.19%)
Mar 15, 2024 22.69 23.01 22.65 22.80 312,460 +0.00(+0.00%)
Mar 14, 2024 22.62 22.85 22.21 22.80 176,142 +0.07(+0.30%)
Mar 13, 2024 22.88 22.97 22.63 22.73 78,317 -0.11(-0.47%)
Mar 12, 2024 22.96 23.02 22.70 22.84 83,480 -0.21(-0.89%)
Mar 11, 2024 22.79 23.07 22.69 23.05 71,507 +0.31(+1.38%)
Mar 08, 2024 23.15 23.27 22.51 22.73 102,139 -0.46(-1.99%)
Mar 07, 2024 23.32 23.50 23.13 23.19 53,963 +0.08(+0.34%)
Mar 06, 2024 23.34 23.34 22.92 23.12 98,400 -0.18(-0.76%)
Mar 05, 2024 23.43 23.84 23.10 23.29 101,567 -0.22(-0.92%)
Mar 04, 2024 24.09 24.10 23.47 23.51 80,801 -0.40(-1.68%)
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.