Quantcast

The RMR Group Inc. Class A Common Stock Historical Stock Prices

RMR 
$90.35
*  
1.40
1.53%
Get RMR Alerts
*Delayed - data as of Sep. 19, 2018 11:41 ET  -  Find a broker to begin trading RMR now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    RMR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:41 91.65 91.65 90.35 90.35 7,316
09/18/2018 90.2 96.05 90.2 91.75 94,001
09/17/2018 96.05 96.1 88.3 90.45 88,471
09/14/2018 95.25 96.384 95.2 96.05 17,930
09/13/2018 93.8 97.55 93.8 95 33,729
09/12/2018 96.35 97 93.25 93.6 34,830
09/11/2018 97.4 97.995 96.45 96.6 49,098
09/10/2018 96.1 98 95.65 97.3 25,041
09/07/2018 93.55 96.1 93.4 96 19,914
09/06/2018 95.45 96.545 93.7 93.75 28,471
09/05/2018 94.45 96.25 92.805 95.3 28,024
09/04/2018 94.4 94.65 92.75 94.2 33,136
08/31/2018 93.15 94.69 91.25 94.45 74,106
08/30/2018 94.2 95.675 91.41 92.75 56,450
08/29/2018 94 96.15 94 94.25 55,393
08/28/2018 92.3 94.45 92 93.7 45,780
08/27/2018 90.7 92.4 90.35 92.05 28,495
08/24/2018 88.05 90.35 88.05 90.05 20,704
08/23/2018 88.45 88.8 88.1 88.25 23,452
08/22/2018 87.5 89 86.525 88.4 31,545
08/21/2018 85 87.675 85 87.45 29,750
08/20/2018 83 86.35 82.675 84.9 44,129
08/17/2018 82 83.05 81.2 83 38,455
08/16/2018 83.8 84.325 80.15 82.15 90,879
08/15/2018 87.2 87.7 83.25 84.45 61,011
08/14/2018 87.35 88.15 86.7 87.2 32,656
08/13/2018 88.2 89.3401 87 87.3 31,596
08/10/2018 87 88.15 86.55 88 23,029
08/09/2018 86.3 87.95 85.75 87.2 30,717
08/08/2018 85.9 88.65 85.9 86.2 41,805
08/07/2018 86.15 86.375 85.35 85.7 20,996
08/06/2018 86.65 86.95 85.75 86.1 17,496
08/03/2018 87.35 87.9 85.9 86.65 23,996
08/02/2018 85.9 87.4 85.9 87.25 17,170
08/01/2018 86.7 86.7 85 86.05 37,184
07/31/2018 86.55 88.45 86.55 86.8 31,540
07/30/2018 86.65 86.9077 85.7 86.3 28,264
07/27/2018 86.8 87 85.6 86.45 29,177
07/26/2018 86.9 88.775 86.55 86.8 45,048
07/25/2018 87.7 88.65 86.75 86.8 35,201
07/24/2018 87.8 88.1 85.9685 87.9 46,589
07/23/2018 87.75 89.5 87.35 87.35 38,879
07/20/2018 86.05 88.445 86.05 87.5 42,448
07/19/2018 83.5 86.925 83.5 85.8 57,093
07/18/2018 81.2 84.1 80.9 83.025 85,913
07/17/2018 80.05 81.3 80.05 81.25 41,309
07/16/2018 80.4 81.05 79.4 80.25 15,801
07/13/2018 79.85 80.75 79.85 80.3 21,670
07/12/2018 80.3 81.3 79.75 79.95 36,222
07/11/2018 78.4 80.45 78.4 79.85 33,343
07/10/2018 79.4 79.85 78.35 79.65 50,444
07/09/2018 81.25 82 79.15 79.45 61,083
07/06/2018 81.3 82.09 80.5 81.05 24,896
07/05/2018 80.45 81.45 79.725 81.4 35,728
07/03/2018 79.4 80.55 78.8 80.1 28,953
07/02/2018 78.2 79.4 77.45 79.25 33,411
06/29/2018 76.85 78.65 76.85 78.45 44,931
06/28/2018 75.65 76.95 75.65 76.9 28,193
06/27/2018 77.45 77.45 75.65 75.8 34,097
06/26/2018 77.55 77.95 77.05 77.5 44,687
06/25/2018 77.05 78 75.65 77.55 66,567
06/22/2018 79.45 79.45 76.9 77.3 114,429
06/21/2018 79.15 80.85 78.85 79.55 71,583
06/20/2018 80.05 81.7 78.85 79.5 96,912
06/19/2018 79.2 80.1 78.55 79.95 57,972
06/18/2018 78.75 79.55 78.35 79.05 34,820
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio