RMR Group Inc (RMR)

RMR
🏛️ États-Unis →
14.90
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 18.91 19.11 18.30 19.11 1.1K
09:32 19.11 19.11 19.11 19.11 0.0K
09:33 19.11 19.11 19.11 19.11 0.0K
09:34 19.11 19.11 19.11 19.11 0.0K
09:35 19.11 19.11 19.11 19.11 0.0K
09:36 19.11 19.11 19.11 19.11 0.9K
09:37 19.11 19.11 18.91 18.91 0.3K
09:38 18.91 18.91 18.90 18.90 0.9K
09:39 18.90 18.98 18.90 18.90 2.9K
09:40 18.83 18.83 18.83 18.83 0.8K
09:41 18.83 18.83 18.83 18.83 0.1K
09:42 18.83 18.83 18.83 18.83 0.0K
09:43 18.83 18.83 18.83 18.83 0.0K
09:44 18.83 18.83 18.83 18.83 0.0K
09:45 18.83 18.83 18.83 18.83 0.0K
09:46 18.83 18.88 18.83 18.87 0.8K
09:47 18.87 18.92 18.87 18.92 1.3K
09:48 18.92 18.92 18.92 18.92 0.3K
09:49 18.99 18.99 18.99 18.99 0.2K
09:50 18.99 18.99 18.99 18.99 0.1K
09:51 19.12 19.14 19.08 19.11 2.1K
09:52 19.11 19.18 19.11 19.18 0.2K
09:53 19.18 19.18 19.18 19.18 0.2K
09:54 19.18 19.18 19.18 19.18 0.0K
09:55 19.18 19.18 19.18 19.18 0.1K
09:56 19.18 19.18 19.14 19.14 0.1K
09:57 19.14 19.14 19.14 19.14 0.1K
09:58 19.23 19.23 19.23 19.23 0.1K
09:59 19.23 19.23 19.23 19.23 0.0K
10:00 19.23 19.23 19.22 19.22 0.1K
10:01 19.08 19.15 19.08 19.15 1.3K
10:02 19.15 19.15 19.15 19.15 0.2K
10:03 19.15 19.15 19.15 19.15 0.2K
10:04 19.15 19.15 19.15 19.15 0.0K
10:05 19.15 19.15 19.10 19.10 0.2K
10:06 19.10 19.10 19.10 19.10 0.0K
10:07 19.10 19.10 19.10 19.10 0.0K
10:08 19.10 19.10 19.06 19.06 0.4K
10:09 19.06 19.06 19.06 19.06 0.3K
10:10 19.06 19.06 19.06 19.06 0.0K
10:11 19.06 19.06 19.06 19.06 0.1K
10:12 19.06 19.06 19.06 19.06 0.0K
10:13 19.06 19.06 19.02 19.02 0.1K
10:14 19.02 19.02 19.02 19.02 3.3K
10:15 19.23 19.24 19.16 19.24 1.4K
10:16 19.24 19.24 19.24 19.24 0.0K
10:17 19.24 19.24 19.24 19.24 0.0K
10:18 19.24 19.24 19.24 19.24 0.0K
10:19 19.24 19.24 19.24 19.24 0.0K
10:20 19.24 19.24 19.24 19.24 0.0K
10:21 19.24 19.24 19.24 19.24 0.0K
10:22 19.24 19.24 19.24 19.24 0.0K
10:23 19.24 19.24 19.11 19.11 0.9K
10:24 19.11 19.11 19.11 19.11 0.0K
10:25 19.11 19.11 19.11 19.11 0.0K
10:26 19.11 19.11 19.08 19.11 3.5K
10:27 19.11 19.11 19.11 19.11 0.2K
10:28 19.11 19.11 19.11 19.11 0.0K
10:29 19.11 19.11 19.04 19.04 0.2K
10:30 19.04 19.04 19.04 19.04 0.0K
10:31 19.04 19.04 19.04 19.04 0.0K
10:32 19.04 19.04 19.04 19.04 0.1K
10:33 19.04 19.04 19.04 19.04 0.0K
10:34 19.04 19.04 19.04 19.04 0.3K
10:35 19.04 19.04 19.04 19.04 0.0K
10:36 19.04 19.09 19.04 19.09 1.1K
10:37 19.09 19.09 19.09 19.09 0.0K
10:38 19.09 19.09 19.09 19.09 0.0K
10:39 19.06 19.06 19.04 19.04 1.4K
10:40 19.04 19.04 19.04 19.04 0.2K
10:41 19.04 19.04 19.04 19.04 0.0K
10:42 19.04 19.05 19.04 19.05 0.2K
10:43 19.05 19.05 19.05 19.05 0.0K
10:44 19.05 19.05 19.05 19.05 0.0K
10:45 19.05 19.05 19.05 19.05 0.0K
10:46 19.05 19.05 19.05 19.05 0.3K
10:47 19.05 19.10 19.05 19.10 0.5K
10:48 19.10 19.10 19.10 19.10 0.0K
10:49 19.10 19.10 19.10 19.10 0.1K
10:50 19.02 19.02 19.02 19.02 0.2K
10:51 19.02 19.02 19.02 19.02 0.0K
10:52 19.02 19.02 19.02 19.02 0.1K
10:53 19.02 19.02 19.02 19.02 0.0K
10:54 19.02 19.02 19.02 19.02 0.0K
10:55 19.02 19.02 19.02 19.02 0.0K
10:56 19.09 19.09 19.09 19.09 0.2K
10:57 19.06 19.06 19.06 19.06 0.1K
10:58 19.06 19.06 19.06 19.06 0.1K
10:59 19.06 19.06 19.06 19.06 0.0K
11:00 19.06 19.06 19.06 19.06 0.0K
11:01 19.06 19.06 19.02 19.02 3.8K
11:02 19.04 19.04 19.04 19.04 0.9K
11:03 19.04 19.04 19.04 19.04 0.3K
11:04 19.04 19.04 19.04 19.04 0.0K
11:05 19.03 19.03 19.03 19.03 0.1K
11:06 19.03 19.03 19.03 19.03 0.0K
11:07 19.03 19.03 19.03 19.03 0.0K
11:08 19.03 19.03 19.03 19.03 0.0K
11:09 19.03 19.03 19.03 19.03 0.1K
11:10 19.03 19.03 19.03 19.03 0.0K
11:11 19.03 19.03 19.03 19.03 0.0K
11:12 19.03 19.03 19.03 19.03 0.0K
11:13 19.03 19.03 19.03 19.03 0.0K
11:14 19.03 19.03 19.03 19.03 0.0K
11:15 19.03 19.03 19.03 19.03 0.0K
11:16 19.08 19.08 19.08 19.08 0.2K
11:17 19.03 19.03 18.97 18.97 1.1K
11:18 18.92 18.92 18.92 18.92 0.2K
11:19 18.92 18.92 18.92 18.92 0.1K
11:20 18.92 18.92 18.91 18.91 0.1K
11:21 18.91 18.91 18.91 18.91 0.0K
11:22 18.91 18.91 18.91 18.91 0.1K
11:23 18.91 18.96 18.91 18.96 0.1K
11:24 18.96 18.96 18.96 18.96 0.1K
11:25 18.96 18.96 18.87 18.96 0.3K
11:26 18.96 18.96 18.96 18.96 0.1K
11:27 18.96 18.96 18.96 18.96 0.0K
11:28 18.96 18.96 18.96 18.96 0.1K
11:29 18.96 18.96 18.96 18.96 0.2K
11:30 18.96 18.98 18.95 18.95 1.2K
11:31 18.95 18.95 18.95 18.95 0.2K
11:32 18.95 18.95 18.95 18.95 0.0K
11:33 18.95 18.95 18.95 18.95 0.1K
11:34 18.95 18.95 18.95 18.95 0.1K
11:35 18.95 18.95 18.95 18.95 0.0K
11:36 18.95 18.95 18.94 18.94 0.2K
11:37 18.94 18.94 18.94 18.94 0.2K
11:38 18.94 18.94 18.94 18.94 0.0K
11:39 18.94 18.94 18.94 18.94 0.1K
11:40 18.94 18.94 18.94 18.94 0.0K
11:41 18.94 18.94 18.94 18.94 0.0K
11:42 18.94 18.94 18.94 18.94 0.0K
11:43 18.87 18.87 18.87 18.87 0.1K
11:44 18.87 18.87 18.87 18.87 0.1K
11:45 18.87 18.87 18.87 18.87 0.0K
11:46 18.87 18.87 18.87 18.87 0.0K
11:47 18.87 18.87 18.87 18.87 0.0K
11:48 18.87 18.87 18.87 18.87 0.3K
11:49 18.87 18.88 18.87 18.88 1.8K
11:50 18.88 18.88 18.88 18.88 0.0K
11:51 18.88 18.88 18.88 18.88 0.0K
11:52 18.86 18.86 18.81 18.81 0.9K
11:53 18.82 18.82 18.81 18.81 0.9K
11:54 18.81 18.81 18.81 18.81 0.1K
11:55 18.82 18.82 18.82 18.82 0.1K
11:56 18.80 18.80 18.80 18.80 1.7K
11:57 18.80 18.80 18.80 18.80 0.6K
11:58 18.80 18.80 18.80 18.80 0.1K
11:59 18.80 18.80 18.80 18.80 0.2K
12:00 18.80 18.80 18.75 18.75 0.4K
12:01 18.75 18.75 18.69 18.72 0.5K
12:02 18.72 18.72 18.72 18.72 0.1K
12:03 18.72 18.72 18.72 18.72 0.0K
12:04 18.72 18.72 18.72 18.72 0.0K
12:05 18.72 18.72 18.72 18.72 0.0K
12:06 18.72 18.72 18.72 18.72 0.1K
12:07 18.72 18.72 18.72 18.72 0.0K
12:08 18.72 18.72 18.72 18.72 0.0K
12:09 18.72 18.72 18.72 18.72 0.0K
12:10 18.72 18.72 18.72 18.72 0.0K
12:11 18.72 18.72 18.72 18.72 1.2K
12:12 18.72 18.72 18.72 18.72 0.3K
12:13 18.72 18.72 18.72 18.72 0.1K
12:14 18.72 18.72 18.72 18.72 0.0K
12:15 18.72 18.72 18.72 18.72 0.0K
12:16 18.72 18.72 18.72 18.72 0.0K
12:17 18.72 18.72 18.72 18.72 0.0K
12:18 18.72 18.72 18.72 18.72 0.2K
12:19 18.74 18.74 18.74 18.74 0.1K
12:20 18.74 18.74 18.74 18.74 0.3K
12:21 18.74 18.74 18.74 18.74 0.0K
12:22 18.74 18.74 18.74 18.74 0.0K
12:23 18.74 18.74 18.74 18.74 0.1K
12:24 18.74 18.74 18.74 18.74 0.0K
12:25 18.74 18.74 18.74 18.74 0.0K
12:26 18.74 18.74 18.74 18.74 0.3K
12:27 18.74 18.74 18.74 18.74 0.0K
12:28 18.74 18.74 18.74 18.74 0.0K
12:29 18.70 18.70 18.70 18.70 1.3K
12:30 18.70 18.70 18.70 18.70 0.1K
12:31 18.67 18.71 18.67 18.71 1.1K
12:32 18.71 18.72 18.71 18.72 0.2K
12:33 18.72 18.72 18.72 18.72 0.0K
12:34 18.72 18.72 18.72 18.72 0.1K
12:35 18.72 18.72 18.65 18.65 1.2K
12:36 18.71 18.71 18.71 18.71 0.7K
12:37 18.71 18.73 18.71 18.73 0.1K
12:38 18.73 18.73 18.73 18.73 0.0K
12:39 18.73 18.73 18.73 18.73 0.3K
12:40 18.72 18.72 18.72 18.72 0.4K
12:41 18.72 18.74 18.72 18.74 0.5K
12:42 18.75 18.75 18.75 18.75 1.0K
12:43 18.75 18.75 18.75 18.75 0.0K
12:44 18.75 18.79 18.75 18.79 5.2K
12:45 18.84 18.86 18.81 18.81 1.8K
12:46 18.84 18.84 18.84 18.84 0.2K
12:47 18.84 18.84 18.84 18.84 0.1K
12:48 18.84 18.84 18.84 18.84 0.0K
12:49 18.83 18.83 18.83 18.83 0.4K
12:50 18.83 18.83 18.83 18.83 0.0K
12:51 18.83 18.83 18.83 18.83 0.0K
12:52 18.83 18.83 18.83 18.83 0.0K
12:53 18.83 18.83 18.79 18.79 1.2K
12:54 18.70 18.70 18.70 18.70 0.4K
12:55 18.70 18.71 18.70 18.71 0.4K
12:56 18.71 18.71 18.71 18.71 0.1K
12:57 18.71 18.71 18.71 18.71 0.0K
12:58 18.72 18.72 18.71 18.71 0.8K
12:59 18.71 18.71 18.71 18.71 0.2K
13:00 18.71 18.71 18.71 18.71 0.1K
13:01 18.71 18.71 18.71 18.71 0.0K
13:02 18.71 18.72 18.71 18.72 0.4K
13:03 18.76 18.76 18.76 18.76 0.2K
13:04 18.76 18.76 18.73 18.73 1.3K
13:05 18.70 18.70 18.70 18.70 0.4K
13:06 18.70 18.70 18.70 18.70 0.0K
13:07 18.70 18.70 18.70 18.70 0.2K
13:08 18.70 18.70 18.70 18.70 0.0K
13:09 18.70 18.70 18.70 18.70 0.3K
13:10 18.71 18.71 18.71 18.71 0.1K
13:11 18.71 18.71 18.71 18.71 0.0K
13:12 18.71 18.71 18.71 18.71 0.1K
13:13 18.71 18.71 18.71 18.71 0.2K
13:14 18.71 18.71 18.71 18.71 0.0K
13:15 18.71 18.71 18.71 18.71 0.0K
13:16 18.71 18.71 18.71 18.71 0.1K
13:17 18.71 18.71 18.71 18.71 0.0K
13:18 18.71 18.71 18.71 18.71 0.0K
13:19 18.71 18.71 18.71 18.71 0.0K
13:20 18.71 18.74 18.71 18.73 1.1K
13:21 18.73 18.73 18.73 18.73 0.2K
13:22 18.73 18.73 18.73 18.73 0.2K
13:23 18.73 18.73 18.73 18.73 0.3K
13:24 18.73 18.73 18.73 18.73 0.2K
13:25 18.73 18.73 18.73 18.73 0.1K
13:26 18.72 18.76 18.72 18.76 1.5K
13:27 18.76 18.76 18.76 18.76 0.1K
13:28 18.76 18.76 18.76 18.76 0.2K
13:29 18.76 18.76 18.76 18.76 0.1K
13:30 18.76 18.76 18.76 18.76 0.0K
13:31 18.76 18.76 18.76 18.76 0.1K
13:32 18.76 18.76 18.76 18.76 0.0K
13:33 18.74 18.74 18.74 18.74 0.2K
13:34 18.74 18.74 18.74 18.74 0.3K
13:35 18.74 18.74 18.74 18.74 0.0K
13:36 18.74 18.74 18.74 18.74 0.2K
13:37 18.74 18.74 18.70 18.70 1.5K
13:38 18.70 18.70 18.69 18.69 0.9K
13:39 18.69 18.69 18.69 18.69 0.0K
13:40 18.69 18.69 18.69 18.69 2.1K
13:41 18.70 18.70 18.70 18.70 0.4K
13:42 18.70 18.70 18.70 18.70 0.0K
13:43 18.70 18.70 18.70 18.70 0.0K
13:44 18.70 18.70 18.70 18.70 0.0K
13:45 18.70 18.70 18.70 18.70 0.0K
13:46 18.70 18.70 18.70 18.70 0.1K
13:47 18.70 18.70 18.70 18.70 0.4K
13:48 18.70 18.70 18.70 18.70 0.2K
13:49 18.74 18.74 18.74 18.74 0.5K
13:50 18.74 18.74 18.74 18.74 0.1K
13:51 18.74 18.74 18.74 18.74 0.5K
13:52 18.74 18.74 18.74 18.74 0.1K
13:53 18.74 18.75 18.74 18.75 0.9K
13:54 18.74 18.74 18.74 18.74 0.6K
13:55 18.74 18.74 18.74 18.74 0.1K
13:56 18.74 18.80 18.74 18.80 1.1K
13:57 18.80 18.80 18.80 18.80 0.0K
13:58 18.82 18.82 18.82 18.82 0.8K
13:59 18.82 18.82 18.82 18.82 0.0K
14:00 18.82 18.82 18.82 18.82 0.1K
14:01 18.82 18.82 18.82 18.82 0.0K
14:02 18.82 18.82 18.82 18.82 0.1K
14:03 18.74 18.74 18.74 18.74 0.3K
14:04 18.74 18.74 18.74 18.74 0.2K
14:05 18.74 18.74 18.74 18.74 0.0K
14:06 18.74 18.74 18.74 18.74 0.0K
14:07 18.74 18.74 18.74 18.74 0.4K
14:08 18.74 18.74 18.74 18.74 0.3K
14:09 18.74 18.74 18.74 18.74 0.1K
14:10 18.74 18.74 18.74 18.74 0.1K
14:11 18.74 18.74 18.74 18.74 0.0K
14:12 18.74 18.74 18.74 18.74 0.0K
14:13 18.74 18.74 18.74 18.74 0.0K
14:14 18.74 18.74 18.74 18.74 0.1K
14:15 18.74 18.74 18.74 18.74 0.1K
14:16 18.74 18.74 18.74 18.74 0.0K
14:17 18.77 18.77 18.77 18.77 0.8K
14:18 18.77 18.77 18.77 18.77 0.1K
14:19 18.77 18.78 18.77 18.78 0.3K
14:20 18.81 18.81 18.81 18.81 0.1K
14:21 18.81 18.81 18.81 18.81 0.0K
14:22 18.81 18.81 18.81 18.81 0.0K
14:23 18.81 18.81 18.81 18.81 0.0K
14:24 18.81 18.81 18.81 18.81 0.1K
14:25 18.81 18.81 18.81 18.81 0.0K
14:26 18.81 18.81 18.81 18.81 0.3K
14:27 18.81 18.81 18.81 18.81 0.0K
14:28 18.81 18.82 18.81 18.82 0.2K
14:29 18.82 18.82 18.82 18.82 0.0K
14:30 18.82 18.82 18.82 18.82 0.3K
14:31 18.82 18.82 18.82 18.82 0.1K
14:32 18.82 18.82 18.82 18.82 0.0K
14:33 18.82 18.82 18.82 18.82 0.1K
14:34 18.82 18.82 18.82 18.82 0.0K
14:35 18.82 18.82 18.82 18.82 0.0K
14:36 18.82 18.82 18.82 18.82 0.0K
14:37 18.82 18.82 18.82 18.82 0.0K
14:38 18.82 18.82 18.82 18.82 0.0K
14:39 18.82 18.82 18.82 18.82 0.0K
14:40 18.82 18.82 18.81 18.81 0.7K
14:41 18.81 18.81 18.81 18.81 0.2K
14:42 18.81 18.81 18.81 18.81 0.2K
14:43 18.81 18.81 18.81 18.81 0.0K
14:44 18.81 18.81 18.81 18.81 0.0K
14:45 18.81 18.81 18.80 18.80 0.5K
14:46 18.80 18.80 18.80 18.80 0.2K
14:47 18.80 18.80 18.80 18.80 0.1K
14:48 18.80 18.80 18.80 18.80 0.3K
14:49 18.84 18.89 18.84 18.89 2.0K
14:50 18.89 18.89 18.89 18.89 0.1K
14:51 18.89 18.89 18.89 18.89 0.3K
14:52 18.89 18.89 18.89 18.89 0.0K
14:53 18.89 18.89 18.89 18.89 0.2K
14:54 18.89 18.89 18.89 18.89 0.2K
14:55 18.89 18.89 18.89 18.89 0.0K
14:56 18.89 18.89 18.89 18.89 0.1K
14:57 18.84 18.84 18.84 18.84 0.1K
14:58 18.84 18.84 18.84 18.84 0.0K
14:59 18.84 18.84 18.84 18.84 0.0K
15:00 18.84 18.84 18.81 18.81 0.1K
15:01 18.81 18.81 18.81 18.81 0.1K
15:02 18.81 18.84 18.81 18.84 0.3K
15:03 18.85 18.85 18.85 18.85 0.5K
15:04 18.85 18.85 18.85 18.85 0.1K
15:05 18.85 18.85 18.85 18.85 0.2K
15:06 18.85 18.85 18.85 18.85 0.2K
15:07 18.85 18.85 18.85 18.85 0.0K
15:08 18.85 18.85 18.85 18.85 0.5K
15:09 18.85 18.85 18.84 18.85 0.5K
15:10 18.85 18.85 18.85 18.85 0.0K
15:11 18.85 18.85 18.85 18.85 0.1K
15:12 18.85 18.85 18.85 18.85 0.0K
15:13 18.85 18.85 18.85 18.85 0.1K
15:14 18.85 18.85 18.83 18.83 0.8K
15:15 18.83 18.83 18.83 18.83 0.1K
15:16 18.83 18.83 18.83 18.83 0.4K
15:17 18.83 18.83 18.83 18.83 0.0K
15:18 18.83 18.83 18.83 18.83 0.0K
15:19 18.84 18.84 18.84 18.84 0.6K
15:20 18.84 18.84 18.84 18.84 0.1K
15:21 18.84 18.84 18.84 18.84 0.0K
15:22 18.84 18.84 18.84 18.84 0.0K
15:23 18.84 18.89 18.84 18.89 0.9K
15:24 18.89 18.89 18.89 18.89 0.2K
15:25 18.89 18.89 18.89 18.89 0.0K
15:26 18.89 18.89 18.89 18.89 0.2K
15:27 18.89 18.89 18.89 18.89 0.0K
15:28 18.89 18.89 18.89 18.89 0.6K
15:29 18.92 18.92 18.92 18.92 1.0K
15:30 18.92 18.92 18.92 18.92 0.2K
15:31 18.92 18.92 18.92 18.92 0.2K
15:32 18.92 18.97 18.92 18.97 0.7K
15:33 18.97 18.98 18.97 18.98 0.4K
15:34 18.98 18.98 18.98 18.98 0.1K
15:35 18.98 18.98 18.98 18.98 0.0K
15:36 18.98 18.99 18.98 18.99 0.3K
15:37 19.00 19.01 19.00 19.01 1.5K
15:38 19.01 19.01 19.01 19.01 0.2K
15:39 19.01 19.01 19.01 19.01 0.1K
15:40 19.01 19.01 19.00 19.00 0.1K
15:41 19.00 19.01 19.00 19.01 0.5K
15:42 19.00 19.02 19.00 19.02 0.5K
15:43 19.02 19.06 19.02 19.06 1.1K
15:44 19.06 19.06 19.05 19.05 0.9K
15:45 19.05 19.05 19.05 19.05 0.2K
15:46 19.01 19.01 19.01 19.01 0.2K
15:47 19.01 19.01 19.00 19.00 0.7K
15:48 19.00 19.03 19.00 19.03 0.8K
15:49 19.03 19.03 19.03 19.03 0.6K
15:50 19.03 19.03 19.03 19.03 0.1K
15:51 19.03 19.03 19.02 19.02 0.6K
15:52 19.02 19.02 19.02 19.02 0.7K
15:53 19.02 19.02 19.02 19.02 0.2K
15:54 18.99 19.01 18.99 19.01 0.6K
15:55 19.01 19.01 18.96 18.96 1.4K
15:56 18.96 18.96 18.96 18.96 0.6K
15:57 18.96 18.96 18.95 18.95 0.5K
15:58 18.95 18.95 18.94 18.94 0.9K
15:59 18.96 18.96 18.93 18.93 6.4K
16:00 18.93 18.95 18.93 18.93 24.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible