The RMR Group Inc NASDAQ:RMR Historical Prices

Below are the 322 trading days of historical prices for RMR.

# Exchange Symbol Date Open High Low Close
322 NASDAQ RMR Wed, Mar 6, 2024 23.80 23.80 23.37 23.57
321 NASDAQ RMR Tue, Mar 5, 2024 23.89 24.31 23.56 23.75
320 NASDAQ RMR Mon, Mar 4, 2024 24.56 24.57 23.93 23.97
319 NASDAQ RMR Fri, Mar 1, 2024 24.59 24.59 24.00 24.38
318 NASDAQ RMR Thu, Feb 29, 2024 24.53 24.56 24.26 24.47
317 NASDAQ RMR Wed, Feb 28, 2024 24.15 24.38 24.12 24.23
316 NASDAQ RMR Tue, Feb 27, 2024 24.13 24.51 24.12 24.33
315 NASDAQ RMR Mon, Feb 26, 2024 24.16 24.40 24.04 24.12
314 NASDAQ RMR Fri, Feb 23, 2024 24.09 24.37 23.87 24.18
313 NASDAQ RMR Thu, Feb 22, 2024 24.42 24.42 24.03 24.16
312 NASDAQ RMR Wed, Feb 21, 2024 24.46 24.64 24.23 24.26
311 NASDAQ RMR Tue, Feb 20, 2024 25.00 25.00 24.37 24.40
310 NASDAQ RMR Fri, Feb 16, 2024 24.97 25.15 24.69 24.76
309 NASDAQ RMR Thu, Feb 15, 2024 24.76 25.05 24.74 24.94
308 NASDAQ RMR Wed, Feb 14, 2024 24.47 25.49 24.31 24.48
307 NASDAQ RMR Tue, Feb 13, 2024 25.23 25.41 24.25 24.36
306 NASDAQ RMR Mon, Feb 12, 2024 26.10 26.23 25.71 25.76
305 NASDAQ RMR Fri, Feb 9, 2024 25.72 26.04 25.25 25.95
304 NASDAQ RMR Thu, Feb 8, 2024 25.05 26.49 25.05 25.62
303 NASDAQ RMR Wed, Feb 7, 2024 24.87 24.87 24.40 24.72
302 NASDAQ RMR Tue, Feb 6, 2024 24.80 25.18 24.76 24.94
301 NASDAQ RMR Mon, Feb 5, 2024 25.50 25.51 24.85 24.85
300 NASDAQ RMR Fri, Feb 2, 2024 26.03 26.03 25.67 25.72
299 NASDAQ RMR Thu, Feb 1, 2024 25.97 26.44 25.64 26.36
298 NASDAQ RMR Wed, Jan 31, 2024 26.27 26.82 26.08 26.09
297 NASDAQ RMR Tue, Jan 30, 2024 26.13 26.60 26.11 26.34
296 NASDAQ RMR Mon, Jan 29, 2024 26.18 26.27 25.93 26.25
295 NASDAQ RMR Fri, Jan 26, 2024 26.25 26.56 26.14 26.17
294 NASDAQ RMR Thu, Jan 25, 2024 26.15 26.21 25.75 26.19
293 NASDAQ RMR Wed, Jan 24, 2024 26.20 26.20 25.58 25.69
292 NASDAQ RMR Tue, Jan 23, 2024 25.84 25.88 25.60 25.78
291 NASDAQ RMR Mon, Jan 22, 2024 25.71 26.05 25.53 25.67
290 NASDAQ RMR Fri, Jan 19, 2024 26.11 26.15 25.37 25.69
289 NASDAQ RMR Thu, Jan 18, 2024 26.60 26.73 26.27 26.30
288 NASDAQ RMR Wed, Jan 17, 2024 26.32 26.63 26.15 26.61
287 NASDAQ RMR Tue, Jan 16, 2024 26.78 27.04 26.43 26.54
286 NASDAQ RMR Fri, Jan 12, 2024 27.39 27.39 26.56 26.62
285 NASDAQ RMR Thu, Jan 11, 2024 27.24 27.24 26.40 26.88
284 NASDAQ RMR Wed, Jan 10, 2024 26.32 27.48 25.72 27.39
283 NASDAQ RMR Tue, Jan 9, 2024 28.13 28.22 26.32 26.36
282 NASDAQ RMR Mon, Jan 8, 2024 28.50 28.77 28.24 28.43
281 NASDAQ RMR Fri, Jan 5, 2024 28.34 28.81 28.21 28.37
280 NASDAQ RMR Thu, Jan 4, 2024 28.17 28.50 28.15 28.38
279 NASDAQ RMR Wed, Jan 3, 2024 28.59 28.82 28.12 28.15
278 NASDAQ RMR Tue, Jan 2, 2024 28.20 28.71 28.20 28.62
277 NASDAQ RMR Fri, Dec 29, 2023 28.44 28.51 28.21 28.23
276 NASDAQ RMR Thu, Dec 28, 2023 27.98 28.62 27.97 28.51
275 NASDAQ RMR Wed, Dec 27, 2023 27.82 28.27 27.70 28.14
274 NASDAQ RMR Tue, Dec 26, 2023 27.59 27.82 27.33 27.75
273 NASDAQ RMR Fri, Dec 22, 2023 27.43 27.86 27.43 27.58
272 NASDAQ RMR Thu, Dec 21, 2023 27.53 27.69 27.08 27.29
271 NASDAQ RMR Wed, Dec 20, 2023 27.21 28.44 27.20 27.47
270 NASDAQ RMR Tue, Dec 19, 2023 26.93 27.22 26.79 27.15
269 NASDAQ RMR Mon, Dec 18, 2023 26.88 27.08 26.58 26.73
268 NASDAQ RMR Fri, Dec 15, 2023 27.27 27.27 26.80 26.86
267 NASDAQ RMR Thu, Dec 14, 2023 26.81 27.32 26.57 27.10
266 NASDAQ RMR Wed, Dec 13, 2023 25.51 26.48 25.30 26.47
265 NASDAQ RMR Tue, Dec 12, 2023 25.60 25.67 25.24 25.55
264 NASDAQ RMR Mon, Dec 11, 2023 25.37 25.71 25.35 25.56
263 NASDAQ RMR Fri, Dec 8, 2023 25.41 25.61 24.77 25.49
262 NASDAQ RMR Thu, Dec 7, 2023 25.44 25.75 25.39 25.51
261 NASDAQ RMR Wed, Dec 6, 2023 25.35 25.67 25.31 25.50
260 NASDAQ RMR Tue, Dec 5, 2023 25.39 25.51 25.05 25.18
259 NASDAQ RMR Mon, Dec 4, 2023 25.32 25.71 25.29 25.50
258 NASDAQ RMR Fri, Dec 1, 2023 23.93 25.36 23.83 25.28
257 NASDAQ RMR Thu, Nov 30, 2023 23.78 24.00 23.65 23.83
256 NASDAQ RMR Wed, Nov 29, 2023 23.65 23.88 23.61 23.79
255 NASDAQ RMR Tue, Nov 28, 2023 23.33 23.56 23.26 23.50
254 NASDAQ RMR Mon, Nov 27, 2023 23.77 23.92 23.32 23.35
253 NASDAQ RMR Fri, Nov 24, 2023 23.71 23.95 23.60 23.69
252 NASDAQ RMR Wed, Nov 22, 2023 23.48 23.70 23.40 23.60
251 NASDAQ RMR Tue, Nov 21, 2023 23.77 23.77 23.30 23.39
250 NASDAQ RMR Mon, Nov 20, 2023 24.14 24.14 23.23 23.78
249 NASDAQ RMR Fri, Nov 17, 2023 23.66 24.34 23.44 24.25
248 NASDAQ RMR Thu, Nov 16, 2023 24.70 24.70 23.19 23.50
247 NASDAQ RMR Wed, Nov 15, 2023 23.75 24.13 23.73 23.82
246 NASDAQ RMR Tue, Nov 14, 2023 23.44 24.09 23.37 23.92
245 NASDAQ RMR Mon, Nov 13, 2023 22.86 23.02 22.64 22.80
244 NASDAQ RMR Fri, Nov 10, 2023 22.78 23.07 22.63 22.90
243 NASDAQ RMR Thu, Nov 9, 2023 23.29 23.29 22.70 22.71
242 NASDAQ RMR Wed, Nov 8, 2023 23.29 23.29 22.98 23.12
241 NASDAQ RMR Tue, Nov 7, 2023 23.44 23.46 23.10 23.24
240 NASDAQ RMR Mon, Nov 6, 2023 23.51 23.58 23.30 23.55
239 NASDAQ RMR Fri, Nov 3, 2023 23.53 23.96 23.51 23.76
238 NASDAQ RMR Thu, Nov 2, 2023 22.78 23.15 22.75 23.11
237 NASDAQ RMR Wed, Nov 1, 2023 22.52 22.65 22.30 22.55
236 NASDAQ RMR Tue, Oct 31, 2023 22.22 22.67 22.12 22.52
235 NASDAQ RMR Mon, Oct 30, 2023 22.07 22.32 21.89 22.27
234 NASDAQ RMR Fri, Oct 27, 2023 22.15 22.21 21.60 21.82
233 NASDAQ RMR Thu, Oct 26, 2023 22.26 22.36 22.02 22.18
232 NASDAQ RMR Wed, Oct 25, 2023 22.54 22.60 22.08 22.18
231 NASDAQ RMR Tue, Oct 24, 2023 22.78 22.78 22.35 22.62
230 NASDAQ RMR Mon, Oct 23, 2023 22.85 23.00 22.64 22.67
229 NASDAQ RMR Fri, Oct 20, 2023 23.04 23.24 22.85 22.87
228 NASDAQ RMR Thu, Oct 19, 2023 24.16 24.24 23.26 23.33
227 NASDAQ RMR Wed, Oct 18, 2023 24.27 24.40 23.98 24.20
226 NASDAQ RMR Tue, Oct 17, 2023 24.04 24.47 24.04 24.36
225 NASDAQ RMR Mon, Oct 16, 2023 23.88 24.12 23.63 24.08
224 NASDAQ RMR Fri, Oct 13, 2023 23.74 23.88 23.46 23.48
223 NASDAQ RMR Thu, Oct 12, 2023 24.17 24.17 23.58 23.72
222 NASDAQ RMR Wed, Oct 11, 2023 24.12 24.27 23.96 24.14
221 NASDAQ RMR Tue, Oct 10, 2023 23.98 24.25 23.97 24.01
220 NASDAQ RMR Mon, Oct 9, 2023 23.75 24.27 23.73 24.02
219 NASDAQ RMR Fri, Oct 6, 2023 23.68 23.94 23.44 23.77
218 NASDAQ RMR Thu, Oct 5, 2023 23.78 23.90 23.57 23.72
217 NASDAQ RMR Wed, Oct 4, 2023 23.50 23.79 23.48 23.76
216 NASDAQ RMR Tue, Oct 3, 2023 23.96 23.96 23.28 23.69
215 NASDAQ RMR Mon, Oct 2, 2023 24.57 24.57 23.72 23.98
214 NASDAQ RMR Fri, Sep 29, 2023 24.84 24.86 24.30 24.52
213 NASDAQ RMR Thu, Sep 28, 2023 24.59 25.00 24.53 24.71
212 NASDAQ RMR Wed, Sep 27, 2023 24.35 25.06 24.35 24.52
211 NASDAQ RMR Tue, Sep 26, 2023 25.12 25.14 24.31 24.33
210 NASDAQ RMR Mon, Sep 25, 2023 25.10 25.21 24.94 25.17
209 NASDAQ RMR Fri, Sep 22, 2023 25.25 25.35 25.12 25.12
208 NASDAQ RMR Thu, Sep 21, 2023 25.22 25.53 25.08 25.25
207 NASDAQ RMR Wed, Sep 20, 2023 25.24 25.72 25.24 25.35
206 NASDAQ RMR Tue, Sep 19, 2023 25.00 25.22 24.96 25.10
205 NASDAQ RMR Mon, Sep 18, 2023 25.06 25.10 24.84 24.99
204 NASDAQ RMR Fri, Sep 15, 2023 25.18 25.33 24.59 25.07
203 NASDAQ RMR Thu, Sep 14, 2023 25.05 25.34 24.91 25.22
202 NASDAQ RMR Wed, Sep 13, 2023 24.49 24.85 24.38 24.79
201 NASDAQ RMR Tue, Sep 12, 2023 24.69 24.69 24.37 24.51
200 NASDAQ RMR Mon, Sep 11, 2023 24.52 24.52 24.52 24.52
199 NASDAQ RMR Fri, Sep 8, 2023 24.28 24.87 24.08 24.59
198 NASDAQ RMR Thu, Sep 7, 2023 24.56 24.56 24.28 24.31
197 NASDAQ RMR Wed, Sep 6, 2023 24.73 24.91 24.48 24.58
196 NASDAQ RMR Tue, Sep 5, 2023 25.09 25.09 24.63 24.68
195 NASDAQ RMR Fri, Sep 1, 2023 25.36 25.41 25.04 25.08
194 NASDAQ RMR Thu, Aug 31, 2023 25.82 26.05 25.28 25.28
193 NASDAQ RMR Wed, Aug 30, 2023 25.50 25.83 25.50 25.76
192 NASDAQ RMR Tue, Aug 29, 2023 25.44 25.65 25.36 25.60
191 NASDAQ RMR Mon, Aug 28, 2023 24.74 25.52 24.74 25.47
190 NASDAQ RMR Fri, Aug 25, 2023 24.24 24.74 24.24 24.60
189 NASDAQ RMR Thu, Aug 24, 2023 23.40 24.52 23.40 24.22
188 NASDAQ RMR Wed, Aug 23, 2023 22.57 23.47 22.55 23.47
187 NASDAQ RMR Tue, Aug 22, 2023 22.35 22.84 22.23 22.47
186 NASDAQ RMR Mon, Aug 21, 2023 22.33 22.44 22.11 22.32
185 NASDAQ RMR Fri, Aug 18, 2023 22.49 22.62 22.26 22.38
184 NASDAQ RMR Thu, Aug 17, 2023 22.81 23.01 22.56 22.60
183 NASDAQ RMR Wed, Aug 16, 2023 23.24 23.60 22.74 22.78
182 NASDAQ RMR Tue, Aug 15, 2023 23.83 23.91 23.30 23.32
181 NASDAQ RMR Mon, Aug 14, 2023 23.34 24.25 23.34 23.94
180 NASDAQ RMR Fri, Aug 11, 2023 22.78 23.50 22.78 23.25
179 NASDAQ RMR Thu, Aug 10, 2023 22.98 23.26 22.66 22.75
178 NASDAQ RMR Wed, Aug 9, 2023 23.07 23.19 22.80 22.80
177 NASDAQ RMR Tue, Aug 8, 2023 23.08 23.08 22.71 23.03
176 NASDAQ RMR Mon, Aug 7, 2023 23.05 23.31 23.05 23.27
175 NASDAQ RMR Fri, Aug 4, 2023 23.16 23.31 22.99 23.05
174 NASDAQ RMR Thu, Aug 3, 2023 23.18 23.22 23.00 23.11
173 NASDAQ RMR Wed, Aug 2, 2023 23.25 23.50 23.10 23.28
172 NASDAQ RMR Tue, Aug 1, 2023 23.56 23.57 23.25 23.50
171 NASDAQ RMR Mon, Jul 31, 2023 23.70 23.73 23.43 23.58
170 NASDAQ RMR Fri, Jul 28, 2023 23.94 23.94 23.53 23.58
169 NASDAQ RMR Thu, Jul 27, 2023 24.34 24.34 23.57 23.71
168 NASDAQ RMR Wed, Jul 26, 2023 23.55 24.26 23.40 24.21
167 NASDAQ RMR Tue, Jul 25, 2023 24.32 24.35 23.51 23.56
166 NASDAQ RMR Mon, Jul 24, 2023 24.03 24.45 24.03 24.34
165 NASDAQ RMR Fri, Jul 21, 2023 24.25 24.25 24.02 24.08
164 NASDAQ RMR Thu, Jul 20, 2023 24.63 24.79 24.39 24.68
163 NASDAQ RMR Wed, Jul 19, 2023 24.59 25.31 24.59 24.66
162 NASDAQ RMR Tue, Jul 18, 2023 24.10 24.47 24.10 24.47
161 NASDAQ RMR Mon, Jul 17, 2023 24.12 24.28 24.01 24.14
160 NASDAQ RMR Fri, Jul 14, 2023 24.45 24.45 24.01 24.12
159 NASDAQ RMR Thu, Jul 13, 2023 24.24 24.44 23.99 24.39
158 NASDAQ RMR Wed, Jul 12, 2023 24.26 24.34 24.00 24.10
157 NASDAQ RMR Tue, Jul 11, 2023 23.75 23.95 23.73 23.91
156 NASDAQ RMR Mon, Jul 10, 2023 23.70 23.90 23.51 23.73
155 NASDAQ RMR Fri, Jul 7, 2023 23.61 23.97 23.53 23.64
154 NASDAQ RMR Thu, Jul 6, 2023 23.55 23.79 23.15 23.67
153 NASDAQ RMR Wed, Jul 5, 2023 23.46 23.89 23.09 23.61
152 NASDAQ RMR Mon, Jul 3, 2023 23.26 23.75 23.26 23.69
151 NASDAQ RMR Fri, Jun 30, 2023 23.35 23.67 22.99 23.17
150 NASDAQ RMR Thu, Jun 29, 2023 23.11 23.46 23.04 23.32
149 NASDAQ RMR Wed, Jun 28, 2023 23.29 23.29 22.84 23.14
148 NASDAQ RMR Tue, Jun 27, 2023 23.30 23.54 23.25 23.30
147 NASDAQ RMR Mon, Jun 26, 2023 23.31 23.82 23.17 23.30
146 NASDAQ RMR Fri, Jun 23, 2023 23.27 23.74 23.05 23.40
145 NASDAQ RMR Thu, Jun 22, 2023 23.38 23.64 23.14 23.59
144 NASDAQ RMR Wed, Jun 21, 2023 23.46 23.62 23.19 23.38
143 NASDAQ RMR Tue, Jun 20, 2023 23.62 23.75 23.23 23.46
142 NASDAQ RMR Fri, Jun 16, 2023 23.94 23.94 23.44 23.75
141 NASDAQ RMR Thu, Jun 15, 2023 23.61 23.82 23.52 23.76
140 NASDAQ RMR Wed, Jun 14, 2023 23.87 24.28 23.57 23.67
139 NASDAQ RMR Tue, Jun 13, 2023 23.62 24.04 23.62 23.87
138 NASDAQ RMR Mon, Jun 12, 2023 23.76 23.87 23.42 23.65
137 NASDAQ RMR Fri, Jun 9, 2023 23.80 23.98 23.38 23.76
136 NASDAQ RMR Thu, Jun 8, 2023 24.00 24.00 23.30 23.79
135 NASDAQ RMR Wed, Jun 7, 2023 23.29 24.12 23.21 23.92
134 NASDAQ RMR Tue, Jun 6, 2023 22.32 23.42 22.32 23.20
133 NASDAQ RMR Mon, Jun 5, 2023 22.50 22.58 22.05 22.36
132 NASDAQ RMR Fri, Jun 2, 2023 21.99 22.75 21.99 22.60
131 NASDAQ RMR Thu, Jun 1, 2023 21.61 21.99 21.33 21.79
130 NASDAQ RMR Wed, May 31, 2023 21.63 22.01 21.28 21.53
129 NASDAQ RMR Tue, May 30, 2023 21.82 21.82 21.41 21.64
128 NASDAQ RMR Fri, May 26, 2023 21.61 21.91 21.46 21.68
127 NASDAQ RMR Thu, May 25, 2023 21.47 21.96 21.40 21.53
126 NASDAQ RMR Wed, May 24, 2023 22.17 22.27 21.52 21.64
125 NASDAQ RMR Tue, May 23, 2023 21.95 22.78 21.95 22.18
124 NASDAQ RMR Mon, May 22, 2023 22.14 22.40 21.83 21.89
123 NASDAQ RMR Fri, May 19, 2023 22.47 22.60 21.91 22.14
122 NASDAQ RMR Thu, May 18, 2023 21.95 22.31 21.74 22.21
121 NASDAQ RMR Wed, May 17, 2023 21.52 22.02 21.39 21.95
120 NASDAQ RMR Tue, May 16, 2023 21.44 21.57 21.19 21.37
119 NASDAQ RMR Mon, May 15, 2023 21.11 21.63 20.79 21.46
118 NASDAQ RMR Fri, May 12, 2023 21.38 21.41 21.04 21.14
117 NASDAQ RMR Thu, May 11, 2023 21.52 21.52 21.17 21.43
116 NASDAQ RMR Wed, May 10, 2023 22.12 22.14 21.49 21.58
115 NASDAQ RMR Tue, May 9, 2023 22.03 22.13 21.54 21.86
114 NASDAQ RMR Mon, May 8, 2023 22.62 22.64 22.14 22.22
113 NASDAQ RMR Fri, May 5, 2023 23.03 23.31 22.37 22.51
112 NASDAQ RMR Thu, May 4, 2023 23.19 23.33 20.91 22.58
111 NASDAQ RMR Wed, May 3, 2023 23.76 23.99 23.19 23.20
110 NASDAQ RMR Tue, May 2, 2023 23.82 23.82 23.16 23.54
109 NASDAQ RMR Mon, May 1, 2023 23.75 24.00 23.62 23.80
108 NASDAQ RMR Fri, Apr 28, 2023 23.58 24.00 23.58 23.75
107 NASDAQ RMR Thu, Apr 27, 2023 23.36 23.67 23.21 23.52
106 NASDAQ RMR Wed, Apr 26, 2023 23.44 23.81 23.18 23.26
105 NASDAQ RMR Tue, Apr 25, 2023 24.14 24.41 23.48 23.54
104 NASDAQ RMR Mon, Apr 24, 2023 24.22 24.38 23.88 24.22
103 NASDAQ RMR Fri, Apr 21, 2023 24.43 24.46 24.01 24.20
102 NASDAQ RMR Thu, Apr 20, 2023 24.96 25.14 24.66 24.76
101 NASDAQ RMR Wed, Apr 19, 2023 25.16 25.25 24.90 25.07
100 NASDAQ RMR Tue, Apr 18, 2023 25.53 25.53 24.82 25.14
99 NASDAQ RMR Mon, Apr 17, 2023 25.21 25.43 25.03 25.41
98 NASDAQ RMR Fri, Apr 14, 2023 25.27 25.28 24.82 25.03
97 NASDAQ RMR Thu, Apr 13, 2023 24.97 25.27 24.79 25.05
96 NASDAQ RMR Wed, Apr 12, 2023 25.38 25.45 24.87 25.01
95 NASDAQ RMR Tue, Apr 11, 2023 26.07 26.11 25.24 25.30
94 NASDAQ RMR Mon, Apr 10, 2023 25.85 26.03 25.44 25.96
93 NASDAQ RMR Thu, Apr 6, 2023 26.01 26.22 25.53 25.88
92 NASDAQ RMR Wed, Apr 5, 2023 25.69 26.07 25.63 25.88
91 NASDAQ RMR Tue, Apr 4, 2023 26.10 26.10 25.42 25.66
90 NASDAQ RMR Mon, Apr 3, 2023 26.42 26.54 25.72 25.96
89 NASDAQ RMR Fri, Mar 31, 2023 25.96 26.40 25.59 26.24
88 NASDAQ RMR Thu, Mar 30, 2023 26.09 26.28 25.57 25.74
87 NASDAQ RMR Wed, Mar 29, 2023 25.82 26.03 25.43 25.80
86 NASDAQ RMR Tue, Mar 28, 2023 25.42 26.33 25.42 25.61
85 NASDAQ RMR Mon, Mar 27, 2023 26.03 26.33 25.37 25.68
84 NASDAQ RMR Fri, Mar 24, 2023 24.51 25.78 24.42 25.77
83 NASDAQ RMR Thu, Mar 23, 2023 24.97 25.14 24.42 24.67
82 NASDAQ RMR Wed, Mar 22, 2023 25.52 25.68 24.86 24.92
81 NASDAQ RMR Tue, Mar 21, 2023 25.17 25.83 25.17 25.68
80 NASDAQ RMR Mon, Mar 20, 2023 24.47 25.23 24.37 24.74
79 NASDAQ RMR Fri, Mar 17, 2023 24.84 24.88 23.81 24.13
78 NASDAQ RMR Thu, Mar 16, 2023 25.45 25.55 24.29 25.01
77 NASDAQ RMR Wed, Mar 15, 2023 25.24 25.76 24.53 25.65
76 NASDAQ RMR Tue, Mar 14, 2023 26.04 26.16 25.13 25.64
75 NASDAQ RMR Mon, Mar 13, 2023 26.29 26.39 25.11 25.45
74 NASDAQ RMR Fri, Mar 10, 2023 27.77 27.95 26.37 26.63
73 NASDAQ RMR Thu, Mar 9, 2023 28.61 28.61 27.66 27.82
72 NASDAQ RMR Wed, Mar 8, 2023 28.28 28.61 28.20 28.53
71 NASDAQ RMR Tue, Mar 7, 2023 28.54 28.74 28.30 28.30
70 NASDAQ RMR Mon, Mar 6, 2023 28.69 28.91 28.36 28.65
69 NASDAQ RMR Fri, Mar 3, 2023 28.20 29.04 28.10 28.69
68 NASDAQ RMR Thu, Mar 2, 2023 28.27 28.47 28.09 28.20
67 NASDAQ RMR Wed, Mar 1, 2023 28.23 28.70 28.09 28.47
66 NASDAQ RMR Tue, Feb 28, 2023 28.43 28.69 28.12 28.14
65 NASDAQ RMR Mon, Feb 27, 2023 28.57 29.13 28.34 28.48
64 NASDAQ RMR Fri, Feb 24, 2023 28.41 28.54 28.20 28.54
63 NASDAQ RMR Thu, Feb 23, 2023 28.20 28.77 28.15 28.57
62 NASDAQ RMR Wed, Feb 22, 2023 28.59 29.26 28.04 28.17
61 NASDAQ RMR Tue, Feb 21, 2023 29.32 29.32 28.22 28.38
60 NASDAQ RMR Fri, Feb 17, 2023 30.06 30.37 29.10 29.68
59 NASDAQ RMR Thu, Feb 16, 2023 27.50 30.18 27.45 29.85
58 NASDAQ RMR Wed, Feb 15, 2023 26.74 27.78 26.66 27.43
57 NASDAQ RMR Tue, Feb 14, 2023 27.48 27.48 26.94 26.98
56 NASDAQ RMR Mon, Feb 13, 2023 27.00 27.48 26.98 27.43
55 NASDAQ RMR Fri, Feb 10, 2023 26.90 27.17 26.62 27.04
54 NASDAQ RMR Thu, Feb 9, 2023 27.76 27.76 26.99 27.02
53 NASDAQ RMR Wed, Feb 8, 2023 28.20 29.04 27.46 27.50
52 NASDAQ RMR Tue, Feb 7, 2023 28.54 28.85 28.07 28.26
51 NASDAQ RMR Mon, Feb 6, 2023 29.84 29.84 28.20 28.82
50 NASDAQ RMR Fri, Feb 3, 2023 31.16 31.45 29.80 30.15
49 NASDAQ RMR Thu, Feb 2, 2023 30.90 31.55 30.85 31.16
48 NASDAQ RMR Wed, Feb 1, 2023 30.90 31.08 30.21 30.91
47 NASDAQ RMR Tue, Jan 31, 2023 30.34 31.02 30.26 31.02
46 NASDAQ RMR Mon, Jan 30, 2023 30.39 30.66 30.16 30.24
45 NASDAQ RMR Fri, Jan 27, 2023 29.84 30.59 29.74 30.42
44 NASDAQ RMR Thu, Jan 26, 2023 30.00 30.05 29.60 29.84
43 NASDAQ RMR Wed, Jan 25, 2023 29.41 29.92 29.08 29.89
42 NASDAQ RMR Tue, Jan 24, 2023 29.45 29.61 29.08 29.46
41 NASDAQ RMR Mon, Jan 23, 2023 29.29 29.65 29.23 29.31
40 NASDAQ RMR Fri, Jan 20, 2023 29.46 29.46 29.00 29.32
39 NASDAQ RMR Thu, Jan 19, 2023 29.55 29.88 29.33 29.69
38 NASDAQ RMR Wed, Jan 18, 2023 29.99 30.10 29.55 29.70
37 NASDAQ RMR Tue, Jan 17, 2023 29.77 29.99 29.63 29.83
36 NASDAQ RMR Fri, Jan 13, 2023 29.07 29.81 29.07 29.55
35 NASDAQ RMR Thu, Jan 12, 2023 29.27 30.32 29.21 29.72
34 NASDAQ RMR Wed, Jan 11, 2023 28.72 29.27 28.66 29.20
33 NASDAQ RMR Tue, Jan 10, 2023 28.95 28.95 28.57 28.77
32 NASDAQ RMR Mon, Jan 9, 2023 28.82 28.95 28.48 28.74
31 NASDAQ RMR Fri, Jan 6, 2023 28.27 29.23 28.01 28.82
30 NASDAQ RMR Thu, Jan 5, 2023 28.50 28.50 27.64 28.00
29 NASDAQ RMR Wed, Jan 4, 2023 28.60 28.99 28.60 28.72
28 NASDAQ RMR Tue, Jan 3, 2023 28.43 28.59 28.01 28.38
27 NASDAQ RMR Fri, Dec 30, 2022 28.36 28.51 28.06 28.25
26 NASDAQ RMR Thu, Dec 29, 2022 28.26 28.78 28.26 28.48
25 NASDAQ RMR Wed, Dec 28, 2022 28.29 28.64 27.97 28.08
24 NASDAQ RMR Tue, Dec 27, 2022 28.25 28.48 28.10 28.40
23 NASDAQ RMR Fri, Dec 23, 2022 28.18 28.40 28.05 28.31
22 NASDAQ RMR Thu, Dec 22, 2022 27.90 28.10 27.31 28.04
21 NASDAQ RMR Wed, Dec 21, 2022 28.57 28.65 27.95 28.02
20 NASDAQ RMR Tue, Dec 20, 2022 28.17 28.48 27.90 28.36
19 NASDAQ RMR Mon, Dec 19, 2022 28.47 28.90 28.07 28.23
18 NASDAQ RMR Fri, Dec 16, 2022 28.62 28.69 28.07 28.60
17 NASDAQ RMR Thu, Dec 15, 2022 28.94 29.70 28.31 28.98
16 NASDAQ RMR Wed, Dec 14, 2022 28.52 29.71 28.39 29.11
15 NASDAQ RMR Tue, Dec 13, 2022 28.83 29.32 28.39 28.52
14 NASDAQ RMR Mon, Dec 12, 2022 28.06 28.44 27.67 28.44
13 NASDAQ RMR Fri, Dec 9, 2022 27.52 28.04 27.36 27.89
12 NASDAQ RMR Thu, Dec 8, 2022 27.73 27.88 27.54 27.70
11 NASDAQ RMR Wed, Dec 7, 2022 27.88 28.00 27.56 27.74
10 NASDAQ RMR Tue, Dec 6, 2022 27.74 28.30 27.63 27.88
9 NASDAQ RMR Mon, Dec 5, 2022 28.59 28.61 27.82 27.85
8 NASDAQ RMR Fri, Dec 2, 2022 28.54 29.04 28.50 28.82
7 NASDAQ RMR Thu, Dec 1, 2022 29.07 29.58 28.68 28.81
6 NASDAQ RMR Wed, Nov 30, 2022 28.69 28.94 28.24 28.91
5 NASDAQ RMR Tue, Nov 29, 2022 28.53 28.91 28.51 28.73
4 NASDAQ RMR Mon, Nov 28, 2022 28.63 28.75 28.41 28.52
3 NASDAQ RMR Fri, Nov 25, 2022 28.48 28.75 28.29 28.70
2 NASDAQ RMR Wed, Nov 23, 2022 28.34 28.58 28.28 28.36
1 NASDAQ RMR Tue, Nov 22, 2022 28.15 28.54 28.14 28.49
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024