Quantcast

Historical Stock Prices

RMR 
$64.92
*  
3.87
5.63%
Get RMR Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading RMR now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
11/16/2018 68.54 68.79 62.89 64.99 117,321
11/15/2018 71.05 71.785 68.5 68.79 56,476
11/14/2018 73.64 74.5127 71.27 71.51 44,832
11/13/2018 72.24 74.25 71.7628 73.5 28,287
11/12/2018 75.49 75.5 71.605 72.22 41,927
11/09/2018 74.56 76.18 71.96 75.54 65,110
11/08/2018 77.34 77.5 74.7 75.5 35,929
11/07/2018 77.22 77.36 74.71 76.47 32,375
11/06/2018 75.93 78.27 75.93 76.89 15,402
11/05/2018 77.24 78.39 75.72 76.14 27,321
11/02/2018 75.91 77.585 74.38 77.05 34,467
11/01/2018 75.93 75.93 74.67 74.97 49,680
10/31/2018 77.85 78.62 75.5 75.88 39,965
10/30/2018 76.16 78.06 74.664 77.58 20,086
10/29/2018 77.93 77.93 75.73 76.35 20,587
10/26/2018 75.65 77.69 75 77.03 18,866
10/25/2018 75.76 78.5 75.76 77.22 21,628
10/24/2018 78.74 79.19 75.5 75.51 26,914
10/23/2018 75.67 80.2576 75.45 78.8 28,338
10/22/2018 77.03 77.6101 76.05 76.51 36,971
10/19/2018 78.29 78.41 75.02 76.88 43,237
10/18/2018 78.92 79.85 77.641 78.41 34,104
10/17/2018 79.94 79.94 78.18 79.12 16,861
10/16/2018 76.05 80.28 75.9453 80.08 31,661
10/15/2018 75.12 77.34 74.45 76.55 31,805
10/12/2018 75.17 75.9847 74.35 75.09 55,461
10/11/2018 80.54 81.5 74.27 75.17 90,134
10/10/2018 84.63 84.98 81.42 81.62 45,473
10/09/2018 85.59 85.93 84.5 84.78 32,068
10/08/2018 85.46 86.29 84.7 85.56 29,471
10/05/2018 88.18 89.35 85.59 86.05 85,305
10/04/2018 89.5 89.65 87.21 88.26 95,874
10/03/2018 90.18 90.56 85.47 89.18 80,112
10/02/2018 92.49 92.63 89.77 90.03 35,294
10/01/2018 92.96 95.12 92.05 92.59 30,991
09/28/2018 90.2 92.8499 90.2 92.8 46,418
09/27/2018 90.85 91.3 89.7 90.45 30,055
09/26/2018 91.35 92.1 90.2 90.7 29,006
09/25/2018 92.8 94 91.25 91.4 36,403
09/24/2018 89.7 93.0942 89.055 92.8 43,319
09/21/2018 90 90.25 88.5909 89.95 196,718
09/20/2018 90.5 90.9 88.71 90.2 37,371
09/19/2018 91.65 91.65 89.775 90.4 31,473
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
*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