Quantcast

Historical Stock Prices

RMR 
$67.08
*  
1.28
1.95%
Get RMR Alerts
*Delayed - data as of Jan. 18, 2019  -  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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 66.16 67.76 65.25 67.08 54,568
01/17/2019 64.42 66.12 64.1 65.8 47,291
01/16/2019 65.43 65.605 62.388 64.75 70,195
01/15/2019 59.77 68.98 58.075 65 124,702
01/14/2019 57.64 58.44 56.695 57.41 33,074
01/11/2019 58.89 58.925 57.15 58.36 27,347
01/10/2019 59.17 59.85 58.6 58.93 30,790
01/09/2019 59.45 60.93 59.26 59.57 41,426
01/08/2019 58.7 59.51 58.305 59.51 72,399
01/07/2019 55.36 58.23 55.36 58.23 77,057
01/04/2019 53.66 57.08 52.25 55.54 78,398
01/03/2019 54.16 54.5 52 52.96 52,463
01/02/2019 52.22 55.95 52.22 54.19 68,234
12/31/2018 53.68 53.68 52.04 53.08 80,240
12/28/2018 54.98 55 52.86 53.68 38,081
12/27/2018 54.7 54.99 51.8001 54.69 41,253
12/26/2018 53.02 55.83 52.085 55.28 92,962
12/24/2018 54.58 55.5129 52.57 52.57 24,697
12/21/2018 56.23 56.53 54.795 55.14 84,143
12/20/2018 57.37 58.805 54.99 56.24 72,932
12/19/2018 60.32 61.22 57.4701 57.81 46,942
12/18/2018 61.64 63.1 59.5514 60.34 49,847
12/17/2018 63.24 64.94 60.2 60.82 67,846
12/14/2018 64.5 65.48 62.88 63.34 53,712
12/13/2018 62.74 65.99 61.55 64.95 56,949
12/12/2018 63.49 64.72 62.41 62.84 26,343
12/11/2018 63.07 63.95 61.6601 63.1 21,953
12/10/2018 62.68 65.9 60.21 62.51 66,181
12/07/2018 64.6 64.6 59.03 62.15 71,228
12/06/2018 62.25 65.39 59.54 64.73 69,102
12/04/2018 70.1 70.68 62.87 63.52 46,046
12/03/2018 67.5 68.97 65.14 68.39 75,542
11/30/2018 64.62 65.385 62.67 64.64 40,310
11/29/2018 66 66.5332 64.63 64.72 30,269
11/28/2018 62.5 66.94 62.5 65.99 40,993
11/27/2018 63.33 63.69 62.09 62.34 28,591
11/26/2018 64.78 65.88 62.53 63.5 30,925
11/23/2018 64.69 65.17 63.71 64.43 14,274
11/21/2018 64.08 65.32 63.06 64.7 49,116
11/20/2018 63.84 64 61.78 63.47 50,664
11/19/2018 64.32 64.76 62.58 64.39 51,793
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
*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