Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Rmr Grp A (NQ: RMR )

23.79 -0.13 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 12.57 12.76 12.25 12.70 259,702 +0.14(+1.12%)
Jan 28, 2016 12.76 12.76 12.20 12.56 88,595 -0.24(-1.90%)
Jan 27, 2016 13.71 13.71 12.80 12.81 134,836 -0.85(-6.24%)
Jan 26, 2016 13.45 13.86 13.45 13.66 285,386 +0.48(+3.65%)
Jan 25, 2016 13.11 13.40 12.72 13.18 158,693 +0.07(+0.56%)
Jan 22, 2016 11.70 13.15 11.58 13.11 311,605 +1.52(+13.09%)
Jan 21, 2016 11.57 11.84 11.28 11.59 176,176 +0.02(+0.16%)
Jan 20, 2016 11.80 11.82 10.63 11.57 320,791 -0.23(-1.96%)
Jan 19, 2016 11.78 11.79 11.31 11.80 286,298 +0.10(+0.89%)
Jan 15, 2016 11.94 11.70 11.70 11.70 251,441 -0.55(-4.53%)
Jan 14, 2016 11.02 12.34 10.88 12.25 303,210 +1.40(+12.91%)
Jan 13, 2016 10.44 10.89 10.44 10.85 317,688 +0.38(+3.61%)
Jan 12, 2016 10.07 10.62 10.07 10.47 464,832 +0.46(+4.63%)
Jan 11, 2016 9.712 10.18 9.712 10.01 219,602 +0.34(+3.46%)
Jan 08, 2016 9.560 9.779 9.468 9.675 274,058 +0.10(+1.08%)
Jan 07, 2016 9.718 9.901 9.450 9.572 431,284 -0.16(-1.63%)
Jan 06, 2016 9.627 9.884 9.566 9.730 136,955 +0.09(+0.95%)
Jan 05, 2016 9.657 9.925 9.371 9.639 607,387 +0.09(+0.96%)
Jan 04, 2016 8.664 9.682 8.530 9.548 386,328 +0.77(+8.74%)
Dec 31, 2015 8.798 8.780 8.780 8.780 405,720 -0.02(-0.21%)
Dec 30, 2015 8.725 8.914 8.713 8.798 325,280 +0.02(+0.28%)
Dec 29, 2015 8.500 8.816 8.469 8.774 247,784 +0.26(+3.00%)
Dec 28, 2015 8.195 9.072 8.164 8.518 655,333 +0.32(+3.94%)
Dec 24, 2015 8.164 8.195 8.195 8.195 241,265 +0.01(+0.15%)
Dec 23, 2015 7.921 8.475 7.921 8.183 513,684 +0.07(+0.83%)
Dec 22, 2015 8.305 8.573 8.043 8.116 847,412 -0.44(-5.20%)
Dec 21, 2015 9.810 10.18 8.530 8.560 1,261,887 -1.65(-16.17%)
Dec 18, 2015 8.829 10.75 8.829 10.21 936,759 +1.41(+16.07%)
Dec 17, 2015 7.939 8.883 7.927 8.798 243,708 +0.71(+8.74%)
Dec 16, 2015 8.957 9.164 7.927 8.091 663,497 +0.17(+2.15%)
Dec 15, 2015 7.921 9.779 7.616 7.921 1,927,431 +0.68(+9.34%)
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.