RMR Group Inc (RMR)

RMR
🏛️ États-Unis →
15.46
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 34.49 34.75 34.17 34.68 0.0M
2021-12-30 34.52 34.80 34.35 34.40 0.0M
2021-12-29 34.24 34.45 33.62 34.38 0.0M
2021-12-28 34.25 34.50 33.89 34.19 0.1M
2021-12-27 33.64 34.17 33.16 34.14 0.1M
2021-12-23 34.05 34.29 33.59 33.72 0.1M
2021-12-22 33.31 33.83 33.12 33.83 0.1M
2021-12-21 33.36 33.81 33.05 33.30 0.1M
2021-12-20 33.62 33.62 32.40 33.01 0.1M
2021-12-17 33.84 34.15 33.08 34.04 0.1M
2021-12-16 34.02 34.13 33.72 33.90 0.1M
2021-12-15 33.73 33.95 33.22 33.73 0.1M
2021-12-14 33.67 34.34 33.23 33.73 0.1M
2021-12-13 34.70 34.80 33.87 34.08 0.1M
2021-12-10 34.27 34.87 33.95 34.47 0.1M
2021-12-09 34.49 34.49 33.69 34.06 0.1M
2021-12-08 33.55 34.95 33.41 34.64 0.1M
2021-12-07 34.27 34.43 33.58 33.68 0.2M
2021-12-06 33.96 34.76 33.81 34.04 0.1M
2021-12-03 34.02 34.02 33.15 33.56 0.1M
2021-12-02 33.38 35.17 33.10 33.93 0.1M
2021-12-01 33.33 33.65 32.78 33.05 0.1M
2021-11-30 33.09 33.48 31.82 32.67 0.3M
2021-11-29 35.52 35.52 33.08 33.25 0.1M
2021-11-26 35.52 35.52 33.53 34.23 0.1M
2021-11-24 36.42 36.70 36.05 36.23 0.0M
2021-11-23 36.10 36.86 35.35 36.44 0.1M
2021-11-22 35.73 36.27 35.50 36.02 0.3M
2021-11-19 35.70 36.09 35.07 35.68 0.2M
2021-11-18 36.21 36.22 35.45 35.98 0.1M
2021-11-17 37.13 37.29 35.23 36.20 0.2M
2021-11-16 37.71 37.71 36.93 37.40 0.1M
2021-11-15 37.11 37.72 36.89 37.55 0.1M
2021-11-12 37.00 37.37 36.70 37.08 0.0M
2021-11-11 36.50 37.00 36.04 37.00 0.1M
2021-11-10 36.27 36.64 36.05 36.54 0.1M
2021-11-09 35.42 36.60 35.42 36.45 0.1M
2021-11-08 36.76 36.76 35.85 36.23 0.1M
2021-11-05 35.12 36.96 34.54 36.64 0.1M
2021-11-04 34.95 35.00 33.81 34.26 0.1M
2021-11-03 34.56 35.01 33.59 34.68 0.1M
2021-11-02 35.26 35.91 34.51 34.56 0.1M
2021-11-01 35.05 35.74 35.01 35.13 0.1M
2021-10-29 35.49 35.62 34.63 34.79 0.1M
2021-10-27 35.26 35.26 34.69 34.83 0.1M
2021-10-26 35.20 35.44 34.80 35.20 0.1M
2021-10-25 34.91 35.24 34.63 35.20 0.1M
2021-10-22 35.43 35.60 34.77 34.90 0.1M
2021-10-21 34.95 35.83 34.95 35.59 0.1M
2021-10-20 34.30 35.18 34.16 35.12 0.1M
2021-10-19 34.56 34.88 33.96 34.39 0.0M
2021-10-18 33.93 34.47 33.42 34.38 0.1M
2021-10-15 34.11 34.23 33.89 33.96 0.1M
2021-10-14 33.60 33.84 33.31 33.73 0.0M
2021-10-13 32.92 33.48 32.56 33.44 0.1M
2021-10-12 32.92 33.06 32.70 32.86 0.1M
2021-10-11 33.31 33.31 32.88 32.91 0.0M
2021-10-08 33.62 33.73 33.22 33.35 0.0M
2021-10-07 34.18 34.38 33.39 33.56 0.1M
2021-10-06 33.69 34.06 33.12 33.94 0.0M
2021-10-05 34.20 34.20 33.62 34.05 0.1M
2021-10-04 34.07 34.35 33.80 34.16 0.1M
2021-10-01 33.75 34.28 33.42 34.06 0.1M
2021-09-30 34.22 34.35 33.41 33.45 0.1M
2021-09-29 33.81 34.32 33.35 34.17 0.1M
2021-09-28 33.72 33.95 33.32 33.58 0.1M
2021-09-27 33.75 34.17 33.62 33.68 0.1M
2021-09-24 33.53 33.88 33.28 33.62 0.1M
2021-09-23 33.73 34.09 33.60 33.70 0.1M
2021-09-22 33.70 34.03 33.57 33.62 0.1M
2021-09-21 33.37 33.59 33.04 33.43 0.0M
2021-09-20 33.31 33.33 32.62 33.20 0.1M
2021-09-17 33.63 33.99 33.25 33.69 0.2M
2021-09-16 34.12 34.60 33.67 33.91 0.1M
2021-09-15 33.95 34.08 33.20 33.80 0.1M
2021-09-14 34.59 34.70 33.77 33.89 0.1M
2021-09-13 33.48 34.58 33.14 34.31 0.1M
2021-09-10 34.65 34.90 33.07 33.23 0.2M
2021-09-09 35.37 35.45 34.50 34.51 0.1M
2021-09-08 35.70 36.21 35.30 35.41 0.2M
2021-09-07 37.22 37.24 36.01 36.07 0.2M
2021-09-03 37.71 38.08 37.23 37.40 0.2M
2021-09-02 39.23 39.88 37.50 37.65 0.3M
2021-09-01 46.17 47.12 45.43 45.84 0.3M
2021-08-31 45.51 46.58 45.00 46.34 0.4M
2021-08-30 45.34 45.90 44.96 45.19 0.3M
2021-08-27 44.50 45.45 44.50 45.07 0.3M
2021-08-26 45.48 46.07 44.34 44.41 0.2M
2021-08-25 42.47 45.17 42.47 44.30 0.2M
2021-08-24 39.39 40.10 39.39 39.78 0.0M
2021-08-23 39.35 40.77 39.35 39.85 0.0M
2021-08-20 39.51 40.46 39.51 40.23 0.1M
2021-08-19 39.59 40.14 39.41 39.76 0.1M
2021-08-18 39.52 40.54 39.52 39.98 0.0M
2021-08-17 39.47 39.62 39.00 39.50 0.1M
2021-08-16 39.76 40.16 39.55 39.81 0.0M
2021-08-13 40.21 40.21 39.61 39.90 0.0M
2021-08-12 39.44 40.12 39.25 40.07 0.1M
2021-08-11 38.98 39.35 38.48 39.27 0.1M
2021-08-10 38.81 38.85 38.39 38.84 0.0M
2021-08-09 39.00 39.61 38.61 38.67 0.0M
2021-08-06 39.48 39.49 38.46 39.09 0.0M
2021-08-05 37.87 39.29 37.67 38.84 0.1M
2021-08-04 38.47 38.62 37.66 37.84 0.0M
2021-08-03 39.17 39.65 38.63 38.72 0.0M
2021-08-02 39.40 39.95 39.03 39.04 0.0M
2021-07-30 38.70 39.31 38.69 39.24 0.1M
2021-07-29 39.11 39.37 38.68 38.68 0.1M
2021-07-28 38.81 39.11 38.29 38.80 0.5M
2021-07-27 38.06 38.72 38.06 38.51 0.0M
2021-07-26 38.28 38.57 38.15 38.36 0.0M
2021-07-23 38.16 38.32 37.78 38.28 0.0M
2021-07-22 38.84 38.84 38.10 38.41 0.0M
2021-07-21 38.70 39.44 38.70 38.90 0.0M
2021-07-20 37.42 39.05 37.14 38.35 0.1M
2021-07-19 38.48 38.48 36.42 37.23 0.1M
2021-07-16 38.59 38.88 37.79 38.06 0.1M
2021-07-15 38.07 38.55 37.77 38.22 0.0M
2021-07-14 38.41 38.68 38.03 38.18 0.0M
2021-07-13 38.85 39.34 38.08 38.13 0.0M
2021-07-12 38.73 39.44 38.73 39.14 0.1M
2021-07-09 38.74 39.15 38.37 39.04 0.0M
2021-07-08 37.68 39.35 37.48 38.34 0.1M
2021-07-07 38.64 38.93 38.13 38.21 0.0M
2021-07-06 38.79 38.79 38.13 38.64 0.0M
2021-07-02 39.62 39.85 39.00 39.19 0.0M
2021-07-01 38.97 39.98 38.73 39.62 0.1M
2021-06-30 40.05 40.05 38.20 38.64 0.1M
2021-06-29 38.94 39.03 38.38 38.40 0.1M
2021-06-28 40.59 40.68 38.72 38.85 0.1M
2021-06-25 39.54 40.14 39.33 39.91 0.6M
2021-06-24 39.28 39.84 39.09 39.46 0.0M
2021-06-23 39.45 39.63 39.01 39.16 0.1M
2021-06-22 40.19 40.51 39.27 39.40 0.1M
2021-06-21 39.53 40.69 39.09 40.26 0.1M
2021-06-18 39.58 40.34 39.04 39.19 0.1M
2021-06-17 40.90 40.97 40.24 40.35 0.1M
2021-06-16 41.18 41.61 40.27 40.88 0.1M
2021-06-15 41.69 41.99 41.08 41.29 0.1M
2021-06-14 41.84 41.95 41.56 41.61 0.1M
2021-06-11 40.20 41.79 40.20 41.60 0.1M
2021-06-10 40.20 41.29 40.20 40.71 0.0M
2021-06-09 41.83 41.93 40.44 40.51 0.0M
2021-06-08 39.21 42.16 39.21 41.72 0.2M
2021-06-07 39.20 40.48 39.20 40.37 0.1M
2021-06-04 39.60 39.73 39.19 39.61 0.0M
2021-06-03 39.53 39.75 39.12 39.54 0.1M
2021-06-02 39.75 39.75 39.27 39.51 0.1M
2021-06-01 39.32 39.74 39.02 39.62 0.1M
2021-05-28 39.45 39.45 38.81 39.12 0.1M
2021-05-27 39.28 39.50 39.08 39.19 0.1M
2021-05-26 38.36 39.37 38.00 39.13 0.2M
2021-05-25 39.22 39.39 37.90 38.12 0.1M
2021-05-24 39.06 39.53 38.75 39.03 0.0M
2021-05-21 39.38 39.59 38.72 38.95 0.0M
2021-05-20 38.57 39.22 38.57 39.04 0.0M
2021-05-19 38.51 38.86 38.22 38.66 0.0M
2021-05-18 39.11 39.83 38.77 38.87 0.0M
2021-05-17 39.09 39.22 38.55 39.14 0.0M
2021-05-14 39.28 39.76 38.75 39.39 0.0M
2021-05-13 38.05 39.36 37.88 39.01 0.1M
2021-05-12 38.34 38.69 37.65 37.82 0.0M
2021-05-11 38.74 39.23 38.23 38.60 0.0M
2021-05-10 39.81 40.60 39.07 39.22 0.1M
2021-05-07 39.56 40.34 39.46 40.18 0.0M
2021-05-06 39.49 39.95 39.10 39.95 0.0M
2021-05-05 40.20 40.20 39.04 39.51 0.0M
2021-05-04 40.25 40.32 39.71 40.10 0.0M
2021-05-03 39.85 40.66 39.79 40.55 0.0M
2021-04-30 39.51 39.78 39.37 39.58 0.0M
2021-04-29 40.04 40.27 39.50 39.89 0.0M
2021-04-28 39.57 39.95 39.56 39.81 0.0M
2021-04-27 39.72 39.72 39.20 39.47 0.0M
2021-04-26 39.74 40.15 39.32 39.72 0.0M
2021-04-23 39.58 40.15 39.25 39.76 0.0M
2021-04-22 40.37 40.66 39.71 39.80 0.1M
2021-04-21 40.16 40.55 39.84 40.39 0.0M
2021-04-20 39.81 40.22 39.50 40.02 0.0M
2021-04-19 40.69 40.80 39.81 39.96 0.0M
2021-04-16 40.92 40.92 40.26 40.63 0.0M
2021-04-15 40.56 40.56 39.83 40.55 0.0M
2021-04-14 40.44 40.66 40.11 40.17 0.0M
2021-04-13 40.01 40.46 40.00 40.34 0.0M
2021-04-12 41.16 41.16 39.65 39.89 0.0M
2021-04-09 40.70 41.15 40.32 40.36 0.0M
2021-04-08 39.64 41.01 39.64 40.66 0.0M
2021-04-07 41.37 41.37 40.23 40.60 0.0M
2021-04-06 41.84 42.35 41.23 41.26 0.0M
2021-04-05 41.69 42.05 41.44 42.01 0.1M
2021-04-01 40.68 41.53 40.55 41.40 0.0M
2021-03-31 39.80 40.98 39.50 40.81 0.1M
2021-03-30 39.06 39.85 38.53 39.43 0.1M
2021-03-29 39.13 39.59 38.19 38.96 0.1M
2021-03-26 38.94 39.37 38.40 39.24 0.1M
2021-03-25 38.03 39.58 36.13 38.46 0.1M
2021-03-24 38.48 39.07 36.98 37.23 0.1M
2021-03-23 39.10 39.56 37.50 38.02 0.1M
2021-03-22 39.19 39.44 38.30 39.30 0.1M
2021-03-19 39.21 39.40 38.20 39.25 0.2M
2021-03-18 40.07 40.40 38.88 39.42 0.1M
2021-03-17 39.79 40.25 38.51 40.22 0.1M
2021-03-16 41.43 41.48 39.54 39.81 0.1M
2021-03-15 41.76 42.06 41.19 41.56 0.1M
2021-03-12 42.89 43.33 41.17 41.85 0.0M
2021-03-11 41.98 42.85 41.91 42.85 0.1M
2021-03-10 41.75 42.61 41.24 42.27 0.1M
2021-03-09 44.09 44.09 41.23 41.37 0.1M
2021-03-08 42.33 44.16 41.93 43.78 0.1M
2021-03-05 42.11 42.52 41.63 42.33 0.1M
2021-03-04 42.09 42.13 41.12 41.55 0.1M
2021-03-03 40.52 42.12 40.52 41.87 0.1M
2021-03-02 40.60 40.61 39.90 40.26 0.0M
2021-03-01 40.61 41.60 40.12 40.38 0.1M
2021-02-26 41.01 41.19 39.27 40.19 0.1M
2021-02-25 42.06 42.06 40.94 41.07 0.1M
2021-02-24 40.33 42.02 40.33 41.32 0.0M
2021-02-23 39.20 40.36 39.20 40.10 0.1M
2021-02-22 38.28 39.73 38.28 39.32 0.1M
2021-02-19 37.55 39.40 37.39 38.63 0.1M
2021-02-18 38.47 38.47 36.81 37.32 0.1M
2021-02-17 39.66 39.76 38.48 38.49 0.1M
2021-02-16 39.72 40.06 39.39 39.93 0.1M
2021-02-12 39.29 39.70 38.75 39.45 0.0M
2021-02-11 40.27 40.27 38.96 39.51 0.0M
2021-02-10 39.61 40.24 39.20 39.94 0.0M
2021-02-09 40.25 40.33 39.20 39.67 0.0M
2021-02-08 38.78 40.10 38.30 40.02 0.0M
2021-02-05 38.75 38.80 38.00 38.39 0.0M
2021-02-04 39.04 39.39 38.17 38.41 0.1M
2021-02-03 40.38 40.38 38.37 39.27 0.0M
2021-02-02 38.95 41.13 37.75 40.00 0.1M
2021-02-01 36.97 38.00 36.07 37.95 0.0M
2021-01-29 37.55 37.99 36.16 36.88 0.1M
2021-01-28 36.50 38.04 36.48 37.72 0.1M
2021-01-27 36.71 36.91 35.95 36.57 0.1M
2021-01-26 37.95 38.99 37.10 37.34 0.0M
2021-01-25 38.01 38.22 36.44 37.47 0.0M
2021-01-22 38.08 38.53 37.70 38.26 0.1M
2021-01-21 37.87 39.17 37.60 38.53 0.0M
2021-01-20 39.01 39.75 36.20 39.17 0.1M
2021-01-19 41.62 41.62 38.63 39.22 0.1M
2021-01-15 40.45 41.71 39.14 41.08 0.0M
2021-01-14 39.30 41.40 39.30 40.77 0.0M
2021-01-13 39.09 41.00 38.66 39.11 0.1M
2021-01-12 38.37 39.39 38.37 39.09 0.0M
2021-01-11 37.83 38.37 37.78 38.14 0.1M
2021-01-08 38.12 38.52 37.08 38.47 0.0M
2021-01-07 38.37 38.80 37.32 37.89 0.1M
2021-01-06 37.17 38.70 36.66 38.03 0.1M
2021-01-05 36.86 37.43 36.17 36.65 0.1M
2021-01-04 38.41 38.62 36.55 36.67 0.1M