Skip to main content

The Rmr Grp A (NQ: RMR )

22.47 -0.33 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 22.74 22.93 22.01 22.47 289,582 -0.33(-1.45%)
Jun 13, 2024 23.22 23.22 22.59 22.80 167,768 -0.49(-2.10%)
Jun 12, 2024 23.62 23.91 23.20 23.29 48,550 +0.12(+0.52%)
Jun 11, 2024 22.96 23.19 22.78 23.17 53,450 +0.09(+0.39%)
Jun 10, 2024 23.00 23.13 22.75 23.08 41,719 +0.04(+0.17%)
Jun 07, 2024 23.05 23.30 23.01 23.04 51,792 -0.28(-1.20%)
Jun 06, 2024 23.27 23.50 23.27 23.32 35,787 -0.05(-0.21%)
Jun 05, 2024 23.21 23.40 23.06 23.37 44,995 +0.16(+0.69%)
Jun 04, 2024 23.14 23.50 23.08 23.21 67,242 +0.06(+0.26%)
Jun 03, 2024 23.72 23.72 23.14 23.15 79,042 -0.38(-1.61%)
May 31, 2024 23.41 23.64 23.30 23.53 94,743 +0.22(+0.94%)
May 30, 2024 23.02 23.64 23.00 23.31 82,967 +0.53(+2.33%)
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%)
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.