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
2024-12-31 20.71 20.97 20.40 20.64 0.1M
2024-12-30 20.39 20.79 20.25 20.65 0.1M
2024-12-27 20.74 20.92 20.34 20.49 0.1M
2024-12-26 20.65 20.97 20.53 20.82 0.1M
2024-12-24 20.48 20.81 20.46 20.78 0.0M
2024-12-23 20.30 20.63 20.26 20.48 0.1M
2024-12-20 20.28 20.86 20.28 20.29 0.2M
2024-12-19 20.91 21.03 20.28 20.43 0.1M
2024-12-18 21.66 21.91 20.69 20.73 0.2M
2024-12-17 21.54 21.65 21.36 21.58 0.1M
2024-12-16 21.92 21.96 21.55 21.55 0.1M
2024-12-13 21.88 22.01 21.66 21.97 0.1M
2024-12-12 22.09 22.22 21.89 21.91 0.1M
2024-12-11 22.41 22.48 21.89 22.09 0.2M
2024-12-10 22.19 22.60 21.98 22.48 0.1M
2024-12-09 22.03 22.33 21.91 22.26 0.1M
2024-12-06 21.85 21.98 21.68 21.86 0.1M
2024-12-05 22.02 22.06 21.62 21.80 0.1M
2024-12-04 22.05 22.23 21.87 22.05 0.1M
2024-12-03 21.98 21.98 21.67 21.95 0.1M
2024-12-02 22.26 22.26 21.93 22.03 0.1M
2024-11-29 22.29 22.39 22.15 22.20 0.1M
2024-11-27 22.17 22.49 22.12 22.16 0.1M
2024-11-26 22.10 22.24 21.90 22.01 0.1M
2024-11-25 22.07 22.53 22.07 22.20 0.1M
2024-11-22 22.21 22.40 21.99 22.01 0.1M
2024-11-21 22.04 22.27 21.90 22.15 0.1M
2024-11-20 21.94 21.99 21.62 21.97 0.1M
2024-11-19 21.70 21.92 21.46 21.88 0.1M
2024-11-18 22.28 22.32 21.75 21.78 0.1M
2024-11-15 22.81 22.87 22.11 22.19 0.2M
2024-11-14 22.81 23.10 22.49 22.52 0.1M
2024-11-13 22.94 23.25 22.53 22.79 0.1M
2024-11-12 24.17 24.17 22.35 22.77 0.2M
2024-11-11 24.78 24.84 24.39 24.43 0.1M
2024-11-08 24.50 24.68 24.31 24.58 0.1M
2024-11-07 24.43 24.79 24.36 24.44 0.1M
2024-11-06 24.59 24.65 24.03 24.48 0.1M
2024-11-05 23.43 23.87 23.43 23.67 0.1M
2024-11-04 23.64 23.83 23.46 23.52 0.1M
2024-11-01 24.16 24.16 23.30 23.59 0.1M
2024-10-31 24.22 24.38 24.07 24.07 0.1M
2024-10-30 23.99 24.40 23.96 24.20 0.1M
2024-10-29 24.20 24.34 23.99 24.17 0.1M
2024-10-28 24.40 24.56 24.21 24.41 0.1M
2024-10-25 25.01 25.01 24.66 24.67 0.1M
2024-10-24 24.84 24.98 24.74 24.81 0.0M
2024-10-23 24.91 24.98 24.71 24.85 0.0M
2024-10-22 24.83 24.97 24.70 24.88 0.1M
2024-10-21 25.36 25.42 24.87 24.87 0.1M
2024-10-18 25.55 25.66 25.17 25.30 0.1M
2024-10-17 25.78 25.79 25.38 25.53 0.1M
2024-10-16 25.30 26.06 25.30 25.78 0.1M
2024-10-15 25.16 25.62 25.16 25.32 0.1M
2024-10-14 25.40 25.40 25.08 25.15 0.0M
2024-10-11 25.25 25.54 25.25 25.45 0.0M
2024-10-10 25.23 25.29 25.06 25.27 0.0M
2024-10-09 25.25 25.56 25.25 25.36 0.0M
2024-10-08 25.59 25.59 25.11 25.30 0.0M
2024-10-07 25.41 25.61 25.26 25.49 0.0M
2024-10-04 25.30 25.62 25.15 25.49 0.0M
2024-10-03 25.03 25.22 24.97 25.05 0.0M
2024-10-02 25.15 25.23 25.04 25.17 0.0M
2024-10-01 25.43 25.43 24.78 25.15 0.1M
2024-09-30 24.95 25.47 24.91 25.38 0.1M
2024-09-27 24.90 25.25 24.78 24.89 0.1M
2024-09-26 24.88 24.93 24.73 24.79 0.1M
2024-09-25 24.92 24.93 24.69 24.69 0.1M
2024-09-24 24.97 25.22 24.90 24.95 0.1M
2024-09-23 25.14 25.39 24.88 24.88 0.0M
2024-09-20 25.42 25.54 24.90 24.99 0.2M
2024-09-19 25.58 25.63 25.19 25.63 0.1M
2024-09-18 25.19 25.75 25.06 25.14 0.0M
2024-09-17 25.47 25.72 25.17 25.26 0.1M
2024-09-16 25.43 25.51 25.10 25.24 0.1M
2024-09-13 25.04 25.35 24.88 25.30 0.1M
2024-09-12 24.68 24.88 24.50 24.78 0.0M
2024-09-11 24.51 24.62 24.17 24.49 0.0M
2024-09-10 24.60 24.78 24.50 24.71 0.0M
2024-09-09 24.43 24.85 24.34 24.62 0.0M
2024-09-06 24.40 24.62 24.32 24.48 0.0M
2024-09-05 24.92 24.94 24.37 24.45 0.0M
2024-09-04 25.18 25.30 24.74 24.77 0.1M
2024-09-03 25.26 25.71 25.12 25.15 0.1M
2024-08-30 25.56 25.82 25.35 25.49 0.1M
2024-08-29 25.35 25.55 25.24 25.30 0.1M
2024-08-28 25.98 25.98 25.26 25.29 0.1M
2024-08-27 24.98 25.27 24.93 25.27 0.1M
2024-08-26 25.20 25.38 25.09 25.14 0.1M
2024-08-23 24.68 25.24 24.49 25.14 0.0M
2024-08-22 24.78 24.85 24.60 24.63 0.0M
2024-08-21 24.66 24.82 24.40 24.77 0.1M
2024-08-20 24.54 24.65 24.29 24.48 0.1M
2024-08-19 24.57 24.78 24.57 24.68 0.1M
2024-08-16 24.27 24.45 24.05 24.43 0.1M
2024-08-15 24.49 24.51 24.03 24.26 0.1M
2024-08-14 23.86 24.12 23.83 24.03 0.1M
2024-08-13 23.79 23.90 23.53 23.86 0.1M
2024-08-12 24.23 24.28 23.50 23.56 0.1M
2024-08-09 24.38 24.42 24.20 24.29 0.0M
2024-08-08 24.27 24.59 24.14 24.38 0.1M
2024-08-07 24.55 24.62 24.06 24.13 0.1M
2024-08-06 23.65 24.42 23.65 24.24 0.1M
2024-08-05 23.97 24.27 23.42 23.62 0.2M
2024-08-02 24.53 25.75 24.01 25.06 0.1M
2024-08-01 26.04 26.26 25.21 25.30 0.2M
2024-07-31 25.78 26.43 25.55 25.94 0.2M
2024-07-30 25.61 25.88 25.28 25.87 0.1M
2024-07-29 25.63 25.63 25.12 25.54 0.1M
2024-07-26 25.71 25.74 25.16 25.58 0.1M
2024-07-25 24.78 25.69 24.78 25.48 0.1M
2024-07-24 25.09 25.25 24.58 24.65 0.1M
2024-07-23 24.67 25.33 24.58 25.23 0.1M
2024-07-22 25.09 25.09 24.52 24.84 0.1M
2024-07-19 25.44 25.57 25.27 25.44 0.1M
2024-07-18 26.17 26.40 25.39 25.42 0.1M
2024-07-17 25.62 26.22 25.62 26.20 0.2M
2024-07-16 25.29 25.94 25.26 25.71 0.2M
2024-07-15 24.86 25.27 24.81 25.02 0.1M
2024-07-12 24.47 24.99 24.39 24.79 0.1M
2024-07-11 23.65 24.25 23.55 24.21 0.1M
2024-07-10 23.09 23.35 22.94 23.32 0.1M
2024-07-09 23.00 23.11 22.73 22.94 0.1M
2024-07-08 22.77 23.03 22.74 22.96 0.1M
2024-07-05 22.66 22.74 22.42 22.67 0.1M
2024-07-03 22.80 22.92 22.67 22.70 0.0M
2024-07-02 22.51 22.70 22.40 22.66 0.1M
2024-07-01 22.57 22.86 22.45 22.48 0.1M
2024-06-28 22.92 22.97 22.35 22.60 0.7M
2024-06-27 22.72 22.90 22.56 22.78 0.1M
2024-06-26 22.78 22.83 22.50 22.71 0.1M
2024-06-25 22.78 23.09 22.78 22.87 0.1M
2024-06-24 22.90 23.08 22.84 22.87 0.1M
2024-06-21 22.97 23.13 22.88 22.91 0.1M
2024-06-20 22.49 22.98 22.49 22.86 0.1M
2024-06-18 22.76 22.99 22.62 22.62 0.1M
2024-06-17 22.39 22.95 22.39 22.82 0.1M
2024-06-14 22.74 22.93 22.01 22.47 0.3M
2024-06-13 23.22 23.22 22.59 22.80 0.2M
2024-06-12 23.62 23.91 23.20 23.29 0.0M
2024-06-11 22.96 23.19 22.78 23.17 0.1M
2024-06-10 23.00 23.13 22.75 23.08 0.0M
2024-06-07 23.05 23.30 23.01 23.04 0.1M
2024-06-06 23.27 23.50 23.27 23.32 0.0M
2024-06-05 23.21 23.40 23.06 23.37 0.0M
2024-06-04 23.14 23.50 23.08 23.21 0.1M
2024-06-03 23.72 23.72 23.14 23.15 0.1M
2024-05-31 23.41 23.64 23.30 23.53 0.1M
2024-05-30 23.02 23.64 23.01 23.31 0.1M
2024-05-29 23.00 23.09 22.78 22.78 0.1M
2024-05-28 23.27 23.34 23.02 23.08 0.1M
2024-05-24 23.48 23.48 23.03 23.12 0.1M
2024-05-23 23.74 23.74 23.22 23.26 0.1M
2024-05-22 23.91 23.99 23.66 23.67 0.0M
2024-05-21 23.78 24.04 23.70 24.02 0.1M
2024-05-20 24.03 24.12 23.78 23.81 0.1M
2024-05-17 24.41 24.42 23.96 24.06 0.0M
2024-05-16 23.93 24.35 23.93 24.34 0.1M
2024-05-15 24.33 24.33 23.72 23.99 0.1M
2024-05-14 24.48 24.64 24.08 24.17 0.1M
2024-05-13 23.94 24.27 23.90 24.23 0.1M
2024-05-10 23.96 23.96 23.59 23.79 0.1M
2024-05-09 23.21 23.92 23.21 23.92 0.1M
2024-05-08 23.39 23.54 22.54 23.08 0.1M
2024-05-07 24.19 24.29 23.78 23.82 0.1M
2024-05-06 24.42 24.48 24.10 24.11 0.1M
2024-05-03 24.25 24.75 24.14 24.24 0.1M
2024-05-02 24.11 24.26 23.94 24.17 0.1M
2024-05-01 23.78 24.28 23.78 24.05 0.1M
2024-04-30 23.78 24.00 23.61 23.72 0.1M
2024-04-29 23.55 24.11 23.55 24.00 0.1M
2024-04-26 23.13 23.58 23.10 23.53 0.1M
2024-04-25 22.80 23.14 22.62 23.11 0.1M
2024-04-24 22.77 23.06 22.52 22.98 0.1M
2024-04-23 22.80 23.08 22.66 22.83 0.1M
2024-04-22 22.55 22.89 22.40 22.84 0.1M
2024-04-19 22.77 22.86 22.29 22.57 0.1M
2024-04-18 23.31 23.52 23.19 23.34 0.1M
2024-04-17 23.34 23.49 23.22 23.25 0.1M
2024-04-16 23.61 23.75 23.20 23.25 0.1M
2024-04-15 24.02 24.09 23.69 23.81 0.1M
2024-04-12 24.29 24.50 23.99 24.04 0.1M
2024-04-11 23.48 24.84 23.41 24.42 0.1M
2024-04-10 23.44 23.44 23.01 23.19 0.1M
2024-04-09 23.56 23.78 23.49 23.73 0.0M
2024-04-08 23.30 23.60 23.30 23.53 0.0M
2024-04-05 23.25 23.37 23.01 23.32 0.1M
2024-04-04 23.46 23.57 23.11 23.16 0.1M
2024-04-03 23.27 23.38 23.16 23.31 0.1M
2024-04-02 23.40 23.48 23.16 23.35 0.1M
2024-04-01 23.96 24.01 23.56 23.69 0.1M
2024-03-28 23.80 24.06 23.80 24.00 0.1M
2024-03-27 23.67 23.80 23.52 23.70 0.1M
2024-03-26 23.62 23.65 23.16 23.48 0.1M
2024-03-25 23.67 23.80 23.47 23.53 0.1M
2024-03-22 23.76 23.80 23.57 23.57 0.1M
2024-03-21 23.47 23.98 23.47 23.84 0.1M
2024-03-20 22.88 23.43 22.88 23.40 0.1M
2024-03-19 22.70 23.01 22.70 22.88 0.1M
2024-03-18 23.29 23.29 22.52 22.74 0.1M
2024-03-15 23.14 23.46 23.10 23.25 0.3M
2024-03-14 23.06 23.30 22.65 23.25 0.2M
2024-03-13 23.33 23.43 23.07 23.18 0.1M
2024-03-12 23.41 23.47 23.15 23.29 0.1M
2024-03-11 23.24 23.52 23.14 23.50 0.1M
2024-03-08 23.61 23.73 22.95 23.18 0.1M
2024-03-07 23.78 23.97 23.58 23.65 0.1M
2024-03-06 23.80 23.80 23.37 23.57 0.1M
2024-03-05 23.89 24.31 23.56 23.75 0.1M
2024-03-04 24.56 24.57 23.93 23.97 0.1M
2024-03-01 24.59 24.59 24.00 24.38 0.2M
2024-02-29 24.53 24.56 24.26 24.47 0.1M
2024-02-28 24.15 24.38 24.12 24.23 0.1M
2024-02-27 24.13 24.51 24.12 24.33 0.1M
2024-02-26 24.16 24.40 24.04 24.12 0.1M
2024-02-23 24.09 24.37 23.87 24.18 0.1M
2024-02-22 24.42 24.42 24.03 24.16 0.1M
2024-02-21 24.46 24.64 24.23 24.26 0.1M
2024-02-20 25.00 25.00 24.37 24.40 0.1M
2024-02-16 24.97 25.15 24.69 24.76 0.1M
2024-02-15 24.76 25.05 24.74 24.94 0.1M
2024-02-14 24.47 25.49 24.31 24.48 0.1M
2024-02-13 25.23 25.41 24.25 24.36 0.1M
2024-02-12 26.10 26.23 25.71 25.76 0.1M
2024-02-09 25.72 26.04 25.25 25.95 0.1M
2024-02-08 25.05 26.49 25.05 25.62 0.1M
2024-02-07 24.87 24.87 24.40 24.72 0.1M
2024-02-06 24.80 25.18 24.76 24.94 0.1M
2024-02-05 25.50 25.51 24.85 24.85 0.1M
2024-02-02 26.03 26.03 25.67 25.72 0.1M
2024-02-01 25.97 26.44 25.64 26.36 0.1M
2024-01-31 26.27 26.82 26.08 26.09 0.1M
2024-01-30 26.13 26.60 26.11 26.34 0.1M
2024-01-29 26.18 26.27 25.93 26.25 0.1M
2024-01-26 26.25 26.56 26.14 26.17 0.1M
2024-01-25 26.15 26.21 25.75 26.19 0.1M
2024-01-24 26.20 26.20 25.58 25.69 0.1M
2024-01-23 25.84 25.88 25.60 25.78 0.1M
2024-01-22 25.71 26.05 25.53 25.67 0.1M
2024-01-19 26.11 26.15 25.37 25.69 0.1M
2024-01-18 26.60 26.73 26.27 26.30 0.1M
2024-01-17 26.32 26.63 26.15 26.61 0.1M
2024-01-16 26.78 27.04 26.43 26.54 0.1M
2024-01-12 27.39 27.39 26.56 26.62 0.1M
2024-01-11 27.24 27.24 26.40 26.88 0.1M
2024-01-10 26.32 27.48 25.72 27.39 0.1M
2024-01-09 28.13 28.22 26.32 26.36 0.1M
2024-01-08 28.50 28.77 28.24 28.43 0.1M
2024-01-05 28.34 28.81 28.21 28.37 0.1M
2024-01-04 28.17 28.50 28.15 28.38 0.1M
2024-01-03 28.59 28.82 28.12 28.15 0.1M
2024-01-02 28.20 28.71 28.20 28.62 0.1M