Skip to main content

The Rmr Grp A (NQ: RMR )

24.00 +0.30 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 23.67 23.80 23.52 23.70 53,487 +0.22(+0.94%)
Mar 26, 2024 23.62 23.65 23.16 23.48 107,861 -0.05(-0.21%)
Mar 25, 2024 23.67 23.80 23.47 23.53 70,183 -0.04(-0.17%)
Mar 22, 2024 23.76 23.80 23.57 23.57 70,309 -0.27(-1.13%)
Mar 21, 2024 23.47 23.98 23.46 23.84 97,543 +0.44(+1.88%)
Mar 20, 2024 22.88 23.43 22.88 23.40 64,909 +0.52(+2.27%)
Mar 19, 2024 22.70 23.00 22.70 22.88 78,715 +0.14(+0.62%)
Mar 18, 2024 23.29 23.29 22.52 22.74 147,161 -0.51(-2.19%)
Mar 15, 2024 23.14 23.46 23.10 23.25 306,436 +0.00(+0.00%)
Mar 14, 2024 23.06 23.30 22.65 23.25 172,746 +0.07(+0.30%)
Mar 13, 2024 23.33 23.43 23.07 23.18 76,808 -0.11(-0.47%)
Mar 12, 2024 23.41 23.47 23.15 23.29 81,871 -0.21(-0.89%)
Mar 11, 2024 23.24 23.52 23.14 23.50 70,129 +0.32(+1.38%)
Mar 08, 2024 23.61 23.73 22.95 23.18 100,170 -0.47(-1.99%)
Mar 07, 2024 23.78 23.96 23.58 23.65 52,923 +0.08(+0.34%)
Mar 06, 2024 23.80 23.80 23.37 23.57 96,503 -0.18(-0.76%)
Mar 05, 2024 23.89 24.31 23.56 23.75 99,609 -0.22(-0.92%)
Mar 04, 2024 24.56 24.57 23.93 23.97 79,244 -0.41(-1.68%)
Mar 01, 2024 24.59 24.59 24.00 24.38 193,644 -0.09(-0.37%)
Feb 29, 2024 24.53 24.56 24.26 24.47 83,490 +0.24(+0.99%)
Feb 28, 2024 24.15 24.38 24.11 24.23 70,888 -0.10(-0.41%)
Feb 27, 2024 24.13 24.51 24.12 24.33 96,434 +0.21(+0.87%)
Feb 26, 2024 24.16 24.40 24.04 24.12 96,410 -0.06(-0.25%)
Feb 23, 2024 24.09 24.37 23.87 24.18 80,465 +0.02(+0.08%)
Feb 22, 2024 24.42 24.42 24.03 24.16 116,792 -0.10(-0.41%)
Feb 21, 2024 24.46 24.64 24.23 24.26 96,910 -0.14(-0.57%)
Feb 20, 2024 25.00 25.00 24.37 24.40 96,339 -0.36(-1.45%)
Feb 16, 2024 24.97 25.15 24.69 24.76 131,723 -0.18(-0.72%)
Feb 15, 2024 24.76 25.05 24.74 24.94 125,768 +0.46(+1.88%)
Feb 14, 2024 24.47 25.49 24.31 24.48 85,517 +0.12(+0.49%)
Feb 13, 2024 25.23 25.41 24.25 24.36 116,908 -1.40(-5.43%)
Feb 12, 2024 26.10 26.23 25.71 25.76 83,552 -0.19(-0.73%)
Feb 09, 2024 25.72 26.04 25.25 25.95 70,329 +0.33(+1.29%)
Feb 08, 2024 25.05 26.48 25.05 25.62 99,779 +0.90(+3.64%)
Feb 07, 2024 24.87 24.87 24.40 24.72 66,631 -0.22(-0.88%)
Feb 06, 2024 24.80 25.18 24.76 24.94 64,906 +0.09(+0.36%)
Feb 05, 2024 25.50 25.51 24.85 24.85 60,156 -0.87(-3.38%)
Feb 02, 2024 26.03 26.03 25.67 25.72 60,929 -0.64(-2.43%)
Feb 01, 2024 25.97 26.44 25.64 26.36 63,736 +0.27(+1.03%)
Jan 31, 2024 26.27 26.82 26.08 26.09 108,153 -0.25(-0.95%)
Jan 30, 2024 26.13 26.60 26.11 26.34 56,891 +0.09(+0.34%)
Jan 29, 2024 26.18 26.27 25.93 26.25 54,265 +0.08(+0.31%)
Jan 26, 2024 26.25 26.56 26.14 26.17 68,515 -0.02(-0.08%)
Jan 25, 2024 26.15 26.21 25.75 26.19 51,290 +0.50(+1.95%)
Jan 24, 2024 26.20 26.20 25.58 25.69 60,643 -0.09(-0.35%)
Jan 23, 2024 25.84 25.88 25.60 25.78 59,129 +0.11(+0.43%)
Jan 22, 2024 25.71 26.05 25.53 25.67 65,560 -0.02(-0.08%)
Jan 19, 2024 26.11 26.14 25.37 25.69 100,640 -0.21(-0.81%)
Jan 18, 2024 26.20 26.32 25.87 25.90 87,209 -0.31(-1.17%)
Jan 17, 2024 25.92 26.23 25.75 26.21 86,716 +0.07(+0.26%)
Jan 16, 2024 26.37 26.63 26.03 26.14 130,078 -0.08(-0.30%)
Jan 12, 2024 26.97 26.97 26.15 26.22 86,520 -0.26(-0.97%)
Jan 11, 2024 26.83 26.83 26.00 26.47 147,056 -0.50(-1.86%)
Jan 10, 2024 25.92 27.06 25.33 26.97 130,251 +1.01(+3.91%)
Jan 09, 2024 27.70 27.70 25.92 25.96 116,972 -2.04(-7.28%)
Jan 08, 2024 28.07 28.33 27.81 28.00 127,419 +0.06(+0.21%)
Jan 05, 2024 27.91 28.37 27.78 27.94 119,744 -0.01(-0.04%)
Jan 04, 2024 27.74 28.07 27.72 27.95 70,164 +0.23(+0.82%)
Jan 03, 2024 28.16 28.38 27.69 27.72 85,233 -0.46(-1.64%)
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.