RMR - The RMR Group Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201945.9446.8445.0345.4545.45119,500
Sep 18, 201947.0247.0245.2945.9945.99161,800
Sep 17, 201947.1947.2645.7747.0347.03111,900
Sep 16, 201946.7548.0946.7447.3347.33106,300
Sep 13, 201948.0548.3847.6248.1548.1548,400
Sep 12, 201947.9948.3147.1148.0048.00118,600
Sep 11, 201948.0048.2847.4947.7147.71170,400
Sep 10, 201946.8648.1646.8448.0048.00115,700
Sep 09, 201946.3947.4446.3947.0447.0498,600
Sep 06, 201947.1447.4646.0546.4446.4495,200
Sep 05, 201947.5948.3347.0947.0947.0978,700
Sep 04, 201947.0247.2845.7746.9546.95133,800
Sep 03, 201946.0747.1245.7046.8146.81110,900
Aug 30, 201946.7846.7945.5846.5946.5993,600
Aug 29, 201945.6247.3145.2946.6146.61105,600
Aug 28, 201944.1446.3143.7545.1545.15126,200
Aug 27, 201944.2044.8243.3844.1344.13128,400
Aug 26, 201944.0344.1343.5144.0944.09102,100
Aug 23, 201944.6144.8643.0043.6343.63116,100
Aug 22, 201946.0446.3644.6944.9244.92104,200
Aug 21, 201946.3046.3145.3545.9645.9695,500
Aug 20, 201945.8446.1145.2045.5545.5591,500
Aug 19, 201945.4346.2344.7446.0646.0679,500
Aug 16, 201944.0145.4343.4844.6844.68134,300
Aug 15, 201943.2744.0442.9743.7643.76110,600
Aug 14, 201944.3344.8343.2643.3443.34169,800
Aug 13, 201944.3245.6644.0345.1245.1295,600
Aug 12, 201945.5746.1144.0144.4144.41131,200
Aug 09, 201947.5047.5045.5546.0746.07221,000
Aug 08, 201946.4147.4046.1147.2747.27161,900
Aug 07, 201945.7146.4745.2046.2346.2393,200
Aug 06, 201947.3647.6946.3146.4346.43139,100
Aug 05, 201948.0748.1946.4747.1447.14113,500
Aug 02, 201948.5949.0448.0048.9048.90117,100
Aug 01, 201949.1650.3148.1148.9148.91177,100
Jul 31, 201949.4349.7147.6749.2449.24163,300
Jul 30, 201947.6249.6247.5549.4349.43124,400
Jul 29, 201948.2449.0647.4847.9347.93131,300
Jul 26, 201947.4848.7647.0548.2348.23118,000
Jul 26, 20190.35 Dividend
Jul 25, 201949.6949.8347.5647.6347.28142,500
Jul 24, 201948.4050.0448.4049.7849.41162,700
Jul 23, 201948.1748.8147.5148.4448.0895,000
Jul 22, 201948.7249.4247.7648.3247.96158,600
Jul 19, 201948.5249.2648.2448.5748.21166,600
Jul 18, 201948.9649.1648.4248.6048.24115,100
Jul 17, 201949.4449.7748.3249.0048.64216,500
Jul 16, 201948.6849.9748.6649.3348.97161,400
Jul 15, 201949.1549.8648.8649.0948.73171,900
Jul 12, 201949.8050.1348.6848.7548.39566,900
Jul 11, 201950.0050.3249.1549.8049.43136,700
Jul 10, 201950.1850.8649.4550.0949.72203,500
Jul 09, 201949.6650.1949.5450.1949.82316,500
Jul 08, 201949.2350.1449.0649.9849.61330,000
Jul 05, 201949.0449.7948.6749.4249.0682,100
Jul 03, 201949.5550.2049.1549.3649.00150,100
Jul 02, 201949.6649.6648.3049.2448.88493,000
Jul 01, 201948.9350.5547.6549.3548.991,525,400
Jun 28, 201943.9747.9843.6846.9846.63789,600
Jun 27, 201941.9645.6241.9643.9643.642,283,100
Jun 26, 201943.5443.6841.6942.1441.83243,900
Jun 25, 201944.7644.9543.0743.2842.96230,300
Jun 24, 201945.2046.1944.0244.9044.57146,500
Jun 21, 201948.2348.2345.1145.6745.33194,800
Jun 20, 201949.1949.9948.2348.3547.99362,700
Jun 19, 201948.4749.1247.9548.6648.30272,300
Jun 18, 201948.4949.8148.3748.4548.09134,300
Jun 17, 201949.0349.0347.3548.1447.79346,300
Jun 14, 201951.6952.6050.7150.9050.5371,500
Jun 13, 201950.9852.3050.5351.6951.3178,500
Jun 12, 201950.4950.9250.0750.7150.3431,600
Jun 11, 201952.0052.0050.3650.5650.1959,500
Jun 10, 201951.1052.7351.1051.5551.1751,900
Jun 07, 201949.8551.1349.4250.9350.56118,000
Jun 06, 201948.5850.0348.3849.6149.2587,800
Jun 05, 201950.2150.2148.2848.9948.63156,600
Jun 04, 201949.2650.1248.6849.9949.6296,400
Jun 03, 201948.0849.8348.0748.6548.2985,100
May 31, 201949.3249.4248.2248.2247.8752,200
May 30, 201950.0350.5649.5449.9449.5763,700
May 29, 201949.6450.5649.3550.0549.68107,000
May 28, 201950.2251.3749.3349.9749.6088,300
May 24, 201950.1250.9649.1250.2549.88224,300
May 23, 201948.8650.5248.3849.8949.5290,100
May 22, 201950.7751.2948.8649.3548.99137,300
May 21, 201950.6451.8350.6451.1750.79118,700
May 20, 201950.5651.6250.0350.7450.3742,200
May 17, 201950.9351.9550.2951.1950.8164,600
May 16, 201951.6151.9950.2451.4751.09136,300
May 15, 201951.9252.8251.0151.6051.2252,400
May 14, 201950.9053.1750.3952.3451.9669,800
May 13, 201951.7252.3949.7250.8550.4865,300
May 10, 201952.5554.3348.4653.1752.7888,700
May 09, 201955.4856.2855.0255.5055.0948,900
May 08, 201956.3857.3855.0556.0555.6452,200
May 07, 201955.0856.6254.7556.0055.5986,000
May 06, 201956.9057.5955.2256.0655.6586,500
May 03, 201956.9758.8756.5058.0057.5750,600
May 02, 201957.1258.1655.6556.6556.2341,400
May 01, 201958.0758.4057.0857.2756.8562,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...