RMR Group Inc (RMR)

RMR
🏛️ États-Unis →
15.02
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 18.91 18.91 18.71 18.91 1.8K
09:32 18.91 18.91 18.91 18.91 1.0K
09:33 18.91 18.91 18.91 18.91 0.1K
09:34 18.91 18.91 18.91 18.91 0.0K
09:35 18.91 18.91 18.91 18.91 0.0K
09:36 18.91 19.05 18.91 19.05 0.3K
09:37 19.05 19.08 19.00 19.08 1.8K
09:38 19.08 19.08 19.08 19.08 0.2K
09:39 19.08 19.08 19.08 19.08 0.0K
09:40 19.08 19.08 19.08 19.08 0.0K
09:41 19.08 19.10 19.08 19.10 0.3K
09:42 19.10 19.10 19.10 19.10 0.0K
09:43 19.10 19.10 19.10 19.10 0.0K
09:44 19.10 19.14 19.10 19.14 1.4K
09:45 19.13 19.13 19.13 19.13 0.5K
09:46 19.13 19.13 19.13 19.13 0.1K
09:47 19.13 19.13 19.13 19.13 0.0K
09:48 19.13 19.13 19.13 19.13 0.0K
09:49 19.13 19.13 19.13 19.13 0.1K
09:50 19.13 19.13 19.13 19.13 0.0K
09:51 19.13 19.13 19.13 19.13 0.0K
09:52 19.01 19.08 19.01 19.08 0.3K
09:53 19.08 19.08 19.08 19.08 0.0K
09:54 19.08 19.08 19.08 19.08 0.0K
09:55 19.08 19.08 19.08 19.08 0.0K
09:56 19.08 19.08 19.08 19.08 0.0K
09:57 19.08 19.08 19.08 19.08 0.0K
09:58 19.01 19.01 19.01 19.01 0.1K
09:59 19.00 19.00 19.00 19.00 0.6K
10:00 19.00 19.00 19.00 19.00 0.0K
10:01 19.00 19.05 19.00 19.03 0.8K
10:02 19.03 19.03 19.02 19.02 0.4K
10:03 19.02 19.03 19.02 19.02 0.5K
10:04 19.02 19.02 19.02 19.02 0.0K
10:05 19.02 19.02 19.00 19.00 0.6K
10:06 19.00 19.00 19.00 19.00 0.0K
10:07 19.01 19.01 19.01 19.01 0.4K
10:08 19.01 19.01 19.01 19.01 0.2K
10:09 18.98 18.98 18.98 18.98 0.3K
10:10 18.98 18.98 18.98 18.98 0.2K
10:11 18.98 18.98 18.98 18.98 0.1K
10:12 18.98 18.98 18.98 18.98 0.0K
10:13 18.98 18.98 18.98 18.98 0.1K
10:14 18.98 18.98 18.98 18.98 0.0K
10:15 18.98 18.98 18.98 18.98 0.0K
10:16 18.98 18.98 18.98 18.98 0.8K
10:17 18.98 18.98 18.98 18.98 0.4K
10:18 18.98 18.98 18.98 18.98 0.3K
10:19 18.98 18.98 18.98 18.98 0.1K
10:20 18.98 18.98 18.98 18.98 0.0K
10:21 18.98 19.06 18.98 19.06 1.6K
10:22 19.06 19.06 19.04 19.04 0.5K
10:23 19.04 19.04 19.04 19.04 0.3K
10:24 19.04 19.04 19.04 19.04 0.0K
10:25 19.04 19.04 19.04 19.04 0.0K
10:26 19.04 19.04 19.03 19.03 0.5K
10:27 19.03 19.04 19.03 19.04 0.2K
10:28 19.04 19.04 19.04 19.04 0.1K
10:29 19.04 19.04 19.04 19.04 0.0K
10:30 19.04 19.04 19.04 19.04 0.4K
10:31 19.04 19.04 19.04 19.04 0.1K
10:32 19.04 19.04 19.04 19.04 0.4K
10:33 19.04 19.04 19.04 19.04 0.0K
10:34 19.04 19.04 19.04 19.04 0.1K
10:35 19.03 19.03 19.03 19.03 0.5K
10:36 19.03 19.03 19.03 19.03 0.0K
10:37 19.05 19.05 19.05 19.05 0.2K
10:38 19.05 19.05 19.05 19.05 0.1K
10:39 19.05 19.05 19.05 19.05 0.0K
10:40 19.05 19.05 19.05 19.05 0.0K
10:41 19.05 19.05 19.05 19.05 0.1K
10:42 19.05 19.05 18.95 18.95 0.2K
10:43 18.95 18.95 18.95 18.95 0.0K
10:44 18.95 18.95 18.95 18.95 0.0K
10:45 18.95 18.95 18.95 18.95 0.0K
10:46 18.95 18.95 18.95 18.95 0.1K
10:47 18.95 18.95 18.93 18.93 0.5K
10:48 18.93 18.93 18.93 18.93 0.4K
10:49 18.93 18.93 18.93 18.93 0.0K
10:50 18.93 18.93 18.93 18.93 0.0K
10:51 18.93 18.93 18.93 18.93 0.1K
10:52 18.93 18.93 18.93 18.93 0.0K
10:53 18.93 18.93 18.93 18.93 0.0K
10:54 18.93 18.93 18.93 18.93 0.0K
10:55 18.93 18.93 18.93 18.93 0.0K
10:56 18.95 18.95 18.95 18.95 0.5K
10:57 18.95 18.95 18.95 18.95 0.0K
10:58 18.95 18.95 18.95 18.95 0.0K
10:59 18.95 18.95 18.95 18.95 0.1K
11:00 18.95 18.95 18.95 18.95 0.2K
11:01 18.95 18.95 18.95 18.95 0.0K
11:02 18.95 18.95 18.95 18.95 0.0K
11:03 18.95 18.95 18.95 18.95 0.0K
11:04 18.95 18.95 18.95 18.95 0.1K
11:05 18.95 18.95 18.95 18.95 0.2K
11:06 18.95 18.95 18.95 18.95 0.0K
11:07 18.95 18.95 18.95 18.95 0.0K
11:08 18.95 18.95 18.95 18.95 0.0K
11:09 18.95 18.95 18.95 18.95 0.1K
11:10 18.95 18.95 18.95 18.95 0.0K
11:11 18.95 18.95 18.95 18.95 0.2K
11:12 18.95 18.95 18.95 18.95 0.2K
11:13 18.95 18.98 18.95 18.98 0.8K
11:14 18.98 18.98 18.98 18.98 0.1K
11:15 18.98 18.98 18.98 18.98 0.0K
11:16 18.98 18.98 18.98 18.98 0.1K
11:17 18.98 18.98 18.98 18.98 0.3K
11:18 18.98 18.98 18.98 18.98 0.1K
11:19 18.98 18.98 18.98 18.98 0.1K
11:20 18.98 18.98 18.98 18.98 0.0K
11:21 18.98 18.98 18.98 18.98 0.0K
11:22 18.98 18.98 18.98 18.98 0.4K
11:23 18.98 18.98 18.98 18.98 0.1K
11:24 18.98 18.98 18.98 18.98 0.2K
11:25 18.98 18.98 18.98 18.98 0.1K
11:26 18.98 18.98 18.98 18.98 0.2K
11:27 18.98 18.98 18.98 18.98 0.1K
11:28 18.98 19.07 18.98 19.07 0.8K
11:29 19.07 19.07 19.07 19.07 0.1K
11:30 19.07 19.07 19.07 19.07 0.3K
11:31 19.07 19.07 19.07 19.07 0.1K
11:32 19.05 19.05 19.05 19.05 0.4K
11:33 19.03 19.06 19.03 19.06 1.3K
11:34 19.06 19.06 19.06 19.06 0.2K
11:35 19.06 19.06 19.06 19.06 0.0K
11:36 19.06 19.06 19.03 19.03 0.1K
11:37 19.03 19.03 19.03 19.03 0.1K
11:38 19.03 19.03 19.03 19.03 0.1K
11:39 19.05 19.05 19.05 19.05 0.3K
11:40 19.05 19.05 19.05 19.05 0.0K
11:41 19.05 19.05 19.05 19.05 0.2K
11:42 19.05 19.05 19.05 19.05 0.3K
11:43 19.05 19.05 19.05 19.05 0.0K
11:44 19.05 19.05 19.04 19.04 0.4K
11:45 19.04 19.07 19.04 19.07 0.4K
11:46 19.07 19.07 19.07 19.07 0.0K
11:47 19.07 19.07 19.07 19.07 0.0K
11:48 19.07 19.07 19.07 19.07 0.1K
11:49 19.06 19.06 19.06 19.06 0.1K
11:50 19.06 19.07 19.06 19.07 0.3K
11:51 19.07 19.07 19.07 19.07 0.0K
11:52 19.07 19.07 19.07 19.07 0.0K
11:53 19.07 19.07 19.07 19.07 0.0K
11:54 19.05 19.05 19.05 19.05 0.6K
11:55 19.05 19.05 19.05 19.05 0.0K
11:56 19.05 19.05 19.05 19.05 0.0K
11:57 19.05 19.05 19.05 19.05 0.4K
11:58 19.05 19.05 19.05 19.05 0.2K
11:59 19.05 19.05 19.05 19.05 0.1K
12:00 19.05 19.05 19.05 19.05 0.0K
12:01 19.05 19.06 19.05 19.06 0.8K
12:02 19.07 19.07 19.06 19.07 1.5K
12:03 19.07 19.07 19.07 19.07 1.1K
12:04 19.10 19.10 19.10 19.10 0.7K
12:05 19.10 19.10 19.09 19.09 0.3K
12:06 19.09 19.09 19.09 19.09 0.0K
12:07 19.09 19.09 19.08 19.08 0.3K
12:08 19.08 19.08 19.08 19.08 0.0K
12:09 19.08 19.08 19.08 19.08 0.0K
12:10 19.08 19.08 19.08 19.08 0.0K
12:11 19.08 19.08 19.08 19.08 0.0K
12:12 19.08 19.08 19.08 19.08 0.1K
12:13 19.08 19.08 19.08 19.08 0.1K
12:14 19.08 19.08 19.08 19.08 0.1K
12:15 19.08 19.08 19.08 19.08 0.0K
12:16 19.08 19.08 19.08 19.08 0.1K
12:17 19.08 19.08 19.08 19.08 0.0K
12:18 19.05 19.05 19.05 19.05 0.1K
12:19 19.05 19.05 19.05 19.05 0.6K
12:20 19.05 19.05 19.05 19.05 0.0K
12:21 19.05 19.05 19.05 19.05 0.0K
12:22 19.05 19.05 19.05 19.05 0.0K
12:23 19.05 19.05 19.05 19.05 0.0K
12:24 19.05 19.05 19.05 19.05 0.1K
12:25 19.05 19.05 19.05 19.05 0.1K
12:26 19.05 19.05 19.05 19.05 0.0K
12:27 19.05 19.05 19.05 19.05 0.0K
12:28 19.05 19.05 19.05 19.05 0.1K
12:29 19.05 19.05 19.05 19.05 0.3K
12:30 19.03 19.03 19.02 19.02 0.2K
12:31 19.02 19.02 19.02 19.02 0.1K
12:32 19.02 19.02 19.02 19.02 0.0K
12:33 19.02 19.02 19.02 19.02 0.0K
12:34 19.02 19.02 19.02 19.02 0.2K
12:35 19.02 19.02 19.02 19.02 0.0K
12:36 19.02 19.02 19.02 19.02 0.0K
12:37 19.02 19.02 19.02 19.02 0.0K
12:38 19.02 19.02 19.02 19.02 0.2K
12:39 19.02 19.02 19.02 19.02 0.6K
12:40 18.99 18.99 18.99 18.99 0.6K
12:41 18.99 18.99 18.99 18.99 0.0K
12:42 18.99 18.99 18.99 18.99 0.0K
12:43 18.99 18.99 18.99 18.99 0.0K
12:44 18.99 18.99 18.99 18.99 0.2K
12:45 18.99 18.99 18.99 18.99 0.0K
12:46 18.99 18.99 18.99 18.99 0.0K
12:47 18.99 18.99 18.99 18.99 0.0K
12:48 18.99 18.99 18.96 18.96 0.2K
12:49 18.96 18.96 18.96 18.96 0.0K
12:50 18.96 18.96 18.96 18.96 0.0K
12:51 18.96 18.96 18.96 18.96 0.0K
12:52 18.96 18.96 18.96 18.96 0.1K
12:53 18.96 18.96 18.95 18.95 0.2K
12:54 18.95 18.95 18.95 18.95 0.2K
12:55 18.95 18.96 18.95 18.96 0.7K
12:56 18.96 18.98 18.96 18.98 0.2K
12:57 18.98 19.02 18.98 19.02 0.3K
12:58 19.02 19.02 19.02 19.02 0.1K
12:59 19.02 19.02 19.02 19.02 0.1K
13:00 19.02 19.02 19.02 19.02 0.0K
13:01 19.02 19.02 19.02 19.02 0.0K
13:02 19.02 19.02 19.02 19.02 0.0K
13:03 19.02 19.02 19.02 19.02 0.1K
13:04 19.02 19.02 19.02 19.02 0.0K
13:05 19.02 19.02 19.00 19.00 0.2K
13:06 19.00 19.00 19.00 19.00 0.4K
13:07 19.00 19.00 19.00 19.00 0.0K
13:08 19.00 19.00 19.00 19.00 0.2K
13:09 19.00 19.00 19.00 19.00 0.2K
13:10 19.00 19.00 18.99 18.99 0.3K
13:11 18.99 18.99 18.99 18.99 0.0K
13:12 18.99 18.99 18.99 18.99 0.0K
13:13 18.99 18.99 18.99 18.99 0.0K
13:14 18.99 19.00 18.99 19.00 1.1K
13:15 19.00 19.00 19.00 19.00 0.2K
13:16 19.00 19.00 19.00 19.00 0.1K
13:17 19.00 19.01 19.00 19.01 0.3K
13:18 19.01 19.01 19.01 19.01 0.2K
13:19 19.01 19.01 19.01 19.01 0.1K
13:20 19.01 19.01 19.01 19.01 0.2K
13:21 19.01 19.01 19.01 19.01 0.1K
13:22 19.01 19.01 19.01 19.01 0.0K
13:23 19.01 19.01 19.01 19.01 0.0K
13:24 19.01 19.01 19.01 19.01 0.3K
13:25 19.01 19.01 19.01 19.01 0.1K
13:26 19.01 19.01 19.01 19.01 0.3K
13:27 19.01 19.01 19.01 19.01 0.3K
13:28 19.01 19.01 19.01 19.01 0.1K
13:29 19.01 19.01 19.01 19.01 0.0K
13:30 19.01 19.01 19.01 19.01 0.2K
13:31 19.01 19.01 19.01 19.01 0.1K
13:32 19.01 19.01 19.01 19.01 0.0K
13:33 19.01 19.01 19.01 19.01 0.1K
13:34 19.01 19.01 19.01 19.01 0.0K
13:35 19.01 19.01 19.01 19.01 0.0K
13:36 19.01 19.01 19.01 19.01 0.2K
13:37 19.01 19.01 19.01 19.01 0.1K
13:38 19.01 19.01 19.01 19.01 0.0K
13:39 19.01 19.01 19.01 19.01 0.1K
13:40 19.01 19.01 19.01 19.01 0.1K
13:41 19.01 19.01 19.01 19.01 0.5K
13:42 19.01 19.01 19.01 19.01 0.1K
13:43 19.01 19.01 19.01 19.01 0.1K
13:44 19.01 19.01 19.01 19.01 0.0K
13:45 19.01 19.01 19.01 19.01 0.0K
13:46 19.01 19.03 19.01 19.03 0.2K
13:47 19.03 19.03 19.03 19.03 0.0K
13:48 19.02 19.02 19.02 19.02 0.5K
13:49 19.02 19.03 19.02 19.03 0.1K
13:50 19.03 19.03 19.03 19.03 0.1K
13:51 19.03 19.03 19.03 19.03 0.0K
13:52 19.03 19.03 19.03 19.03 0.0K
13:53 19.02 19.02 19.02 19.02 0.4K
13:54 19.02 19.02 19.02 19.02 0.0K
13:55 19.02 19.02 19.02 19.02 0.1K
13:56 19.02 19.02 19.02 19.02 0.1K
13:57 19.02 19.02 19.02 19.02 0.3K
13:58 19.02 19.02 19.00 19.00 0.2K
13:59 19.03 19.03 19.02 19.02 0.3K
14:00 19.02 19.02 19.02 19.02 0.1K
14:01 19.02 19.02 19.02 19.02 0.0K
14:02 19.02 19.02 19.02 19.02 0.0K
14:03 19.02 19.02 19.02 19.02 0.1K
14:04 19.02 19.02 19.02 19.02 0.1K
14:05 19.02 19.02 19.02 19.02 0.1K
14:06 19.02 19.02 19.02 19.02 0.1K
14:07 19.02 19.03 19.02 19.03 0.8K
14:08 19.03 19.03 19.03 19.03 0.2K
14:09 19.03 19.03 19.03 19.03 0.0K
14:10 19.03 19.03 19.03 19.03 0.1K
14:11 19.03 19.03 19.03 19.03 0.3K
14:12 19.03 19.05 19.03 19.05 0.9K
14:13 19.05 19.05 19.05 19.05 0.1K
14:14 19.05 19.05 19.05 19.05 0.0K
14:15 19.05 19.05 19.04 19.04 0.3K
14:16 19.04 19.04 19.04 19.04 0.0K
14:17 19.04 19.04 19.04 19.04 0.1K
14:18 19.04 19.04 19.04 19.04 0.0K
14:19 19.04 19.04 19.04 19.04 0.0K
14:20 19.04 19.04 19.04 19.04 0.1K
14:21 19.03 19.03 19.03 19.03 0.4K
14:22 19.01 19.01 19.01 19.01 0.1K
14:23 19.01 19.01 19.01 19.01 0.0K
14:24 19.01 19.01 19.01 19.01 0.0K
14:25 19.01 19.01 19.01 19.01 0.0K
14:26 19.01 19.02 19.01 19.02 0.2K
14:27 19.02 19.02 19.02 19.02 0.1K
14:28 19.02 19.02 19.02 19.02 0.0K
14:29 19.02 19.02 19.02 19.02 0.2K
14:30 19.02 19.02 19.02 19.02 0.0K
14:31 19.02 19.02 19.02 19.02 0.3K
14:32 19.02 19.02 19.02 19.02 0.4K
14:33 19.02 19.02 19.02 19.02 0.1K
14:34 19.02 19.02 19.02 19.02 0.1K
14:35 19.02 19.02 19.02 19.02 0.0K
14:36 19.02 19.02 19.02 19.02 0.0K
14:37 19.02 19.02 19.02 19.02 0.0K
14:38 19.02 19.02 19.02 19.02 0.0K
14:39 19.02 19.02 19.02 19.02 0.1K
14:40 19.02 19.02 19.02 19.02 0.1K
14:41 19.02 19.02 19.01 19.01 0.4K
14:42 19.01 19.01 19.01 19.01 0.0K
14:43 19.01 19.01 19.00 19.00 0.7K
14:44 19.00 19.00 19.00 19.00 0.1K
14:45 19.00 19.00 19.00 19.00 0.1K
14:46 19.00 19.01 19.00 19.00 0.5K
14:47 19.00 19.00 19.00 19.00 0.1K
14:48 19.00 19.00 19.00 19.00 0.1K
14:49 19.00 19.00 19.00 19.00 0.1K
14:50 19.00 19.00 19.00 19.00 0.0K
14:51 18.99 18.99 18.99 18.99 0.6K
14:52 18.99 18.99 18.99 18.99 0.0K
14:53 18.99 18.99 18.99 18.99 0.0K
14:54 18.99 19.00 18.99 19.00 0.8K
14:55 19.00 19.00 19.00 19.00 0.2K
14:56 19.00 19.00 19.00 19.00 0.0K
14:57 19.00 19.00 19.00 19.00 0.4K
14:58 19.00 19.00 19.00 19.00 0.6K
14:59 19.00 19.00 19.00 19.00 0.1K
15:00 19.00 19.00 19.00 19.00 0.0K
15:01 19.00 19.00 19.00 19.00 0.2K
15:02 19.00 19.00 19.00 19.00 0.3K
15:03 19.00 19.00 19.00 19.00 0.1K
15:04 19.00 19.00 18.98 18.98 0.7K
15:05 18.98 18.98 18.98 18.98 0.1K
15:06 18.98 18.98 18.98 18.98 0.0K
15:07 18.98 18.98 18.98 18.98 0.6K
15:08 18.99 19.00 18.99 19.00 0.2K
15:09 19.00 19.00 19.00 19.00 0.0K
15:10 19.00 19.00 19.00 19.00 0.1K
15:11 19.00 19.00 19.00 19.00 0.1K
15:12 19.00 19.00 18.99 18.99 0.2K
15:13 18.99 19.01 18.99 19.01 0.6K
15:14 19.01 19.01 19.01 19.01 0.1K
15:15 19.01 19.01 19.01 19.01 0.1K
15:16 19.01 19.01 19.01 19.01 0.1K
15:17 19.01 19.01 19.01 19.01 0.0K
15:18 19.01 19.01 19.01 19.01 0.0K
15:19 19.01 19.01 19.01 19.01 0.6K
15:20 19.01 19.01 19.01 19.01 0.7K
15:21 19.01 19.01 19.01 19.01 0.0K
15:22 19.01 19.01 19.01 19.01 0.1K
15:23 19.01 19.01 19.01 19.01 0.0K
15:24 18.99 19.01 18.99 19.01 1.1K
15:25 19.02 19.03 19.02 19.03 0.7K
15:26 19.03 19.03 19.03 19.03 0.2K
15:27 19.03 19.03 19.03 19.03 0.1K
15:28 19.03 19.03 19.03 19.03 0.3K
15:29 19.03 19.03 19.03 19.03 0.2K
15:30 19.03 19.03 19.03 19.03 0.1K
15:31 19.03 19.05 19.03 19.04 0.6K
15:32 19.04 19.04 19.03 19.03 0.6K
15:33 19.03 19.03 19.03 19.03 0.4K
15:34 19.03 19.03 19.03 19.03 0.9K
15:35 19.03 19.03 19.03 19.03 0.1K
15:36 19.03 19.04 19.03 19.04 0.5K
15:37 19.04 19.04 19.02 19.02 0.4K
15:38 19.02 19.02 19.00 19.00 0.5K
15:39 19.00 19.03 19.00 19.03 0.3K
15:40 19.03 19.03 19.03 19.03 0.1K
15:41 19.03 19.03 19.03 19.03 0.0K
15:42 19.03 19.03 19.03 19.03 0.7K
15:43 19.03 19.03 19.03 19.03 0.3K
15:44 19.03 19.03 19.03 19.03 0.3K
15:45 19.03 19.03 19.03 19.03 0.1K
15:46 19.02 19.03 19.02 19.03 0.6K
15:47 19.03 19.03 19.03 19.03 0.1K
15:48 19.03 19.03 19.03 19.03 0.1K
15:49 19.03 19.03 19.03 19.03 0.8K
15:50 19.03 19.03 19.03 19.03 2.5K
15:51 19.03 19.06 19.03 19.06 0.7K
15:52 19.05 19.05 19.05 19.05 0.6K
15:53 19.07 19.07 19.07 19.07 0.7K
15:54 19.07 19.07 19.07 19.07 0.4K
15:55 19.07 19.07 19.07 19.07 0.7K
15:56 19.07 19.07 19.04 19.04 1.5K
15:57 19.04 19.07 19.04 19.07 2.6K
15:58 19.06 19.06 19.05 19.05 2.6K
15:59 19.05 19.08 19.05 19.08 6.1K
16:00 19.08 19.08 19.06 19.06 23.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible