RMR Group Inc

RMR
🏛️ usa →
15.46
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 28.44 28.51 28.21 28.23 0.1M
2023-12-28 27.98 28.62 27.97 28.51 0.1M
2023-12-27 27.82 28.27 27.70 28.14 0.1M
2023-12-26 27.59 27.82 27.33 27.75 0.1M
2023-12-22 27.43 27.86 27.43 27.58 0.1M
2023-12-21 27.53 27.69 27.08 27.29 0.1M
2023-12-20 27.21 28.44 27.20 27.47 0.1M
2023-12-19 26.93 27.22 26.79 27.15 0.1M
2023-12-18 26.88 27.08 26.58 26.73 0.1M
2023-12-15 27.27 27.27 26.80 26.86 0.2M
2023-12-14 26.81 27.32 26.57 27.10 0.1M
2023-12-13 25.51 26.48 25.30 26.47 0.2M
2023-12-12 25.60 25.67 25.24 25.55 0.0M
2023-12-11 25.37 25.71 25.35 25.56 0.1M
2023-12-08 25.41 25.61 24.77 25.49 0.1M
2023-12-07 25.44 25.75 25.39 25.51 0.0M
2023-12-06 25.35 25.67 25.31 25.50 0.1M
2023-12-05 25.39 25.51 25.05 25.18 0.1M
2023-12-04 25.32 25.71 25.29 25.50 0.1M
2023-12-01 23.93 25.36 23.83 25.28 0.1M
2023-11-30 23.78 24.00 23.65 23.83 0.1M
2023-11-29 23.65 23.88 23.61 23.79 0.1M
2023-11-28 23.33 23.56 23.26 23.50 0.1M
2023-11-27 23.77 23.92 23.32 23.35 0.1M
2023-11-24 23.71 23.95 23.60 23.69 0.0M
2023-11-22 23.48 23.70 23.40 23.60 0.1M
2023-11-21 23.77 23.77 23.30 23.39 0.1M
2023-11-20 24.14 24.14 23.23 23.78 0.1M
2023-11-17 23.66 24.34 23.44 24.25 0.1M
2023-11-16 24.70 24.70 23.19 23.50 0.1M
2023-11-15 23.75 24.13 23.73 23.82 0.1M
2023-11-14 23.44 24.09 23.37 23.92 0.1M
2023-11-13 22.86 23.02 22.64 22.80 0.1M
2023-11-10 22.78 23.07 22.63 22.90 0.1M
2023-11-09 23.29 23.29 22.70 22.71 0.0M
2023-11-08 23.29 23.29 22.98 23.12 0.0M
2023-11-07 23.44 23.46 23.10 23.24 0.1M
2023-11-06 23.51 23.58 23.30 23.55 0.1M
2023-11-03 23.53 23.96 23.51 23.76 0.1M
2023-11-02 22.78 23.15 22.75 23.11 0.1M
2023-11-01 22.52 22.65 22.30 22.55 0.1M
2023-10-31 22.22 22.67 22.12 22.52 0.1M
2023-10-30 22.07 22.32 21.89 22.27 0.1M
2023-10-27 22.15 22.21 21.60 21.82 0.1M
2023-10-26 22.26 22.36 22.02 22.18 0.1M
2023-10-25 22.54 22.60 22.08 22.18 0.1M
2023-10-24 22.78 22.78 22.35 22.62 0.0M
2023-10-23 22.85 23.00 22.64 22.67 0.0M
2023-10-20 23.04 23.24 22.85 22.87 0.1M
2023-10-19 24.16 24.24 23.26 23.33 0.1M
2023-10-18 24.27 24.40 23.98 24.20 0.1M
2023-10-17 24.04 24.47 24.04 24.36 0.1M
2023-10-16 23.88 24.12 23.63 24.08 0.1M
2023-10-13 23.74 23.88 23.46 23.48 0.1M
2023-10-12 24.17 24.17 23.58 23.72 0.1M
2023-10-11 24.12 24.27 23.96 24.14 0.0M
2023-10-10 23.98 24.25 23.97 24.01 0.1M
2023-10-09 23.75 24.27 23.73 24.02 0.1M
2023-10-06 23.68 23.94 23.44 23.77 0.1M
2023-10-05 23.78 23.90 23.57 23.72 0.1M
2023-10-04 23.50 23.79 23.48 23.76 0.1M
2023-10-03 23.96 23.96 23.28 23.69 0.1M
2023-10-02 24.57 24.57 23.72 23.98 0.1M
2023-09-29 24.84 24.86 24.30 24.52 0.1M
2023-09-28 24.59 25.00 24.53 24.71 0.1M
2023-09-27 24.35 25.06 24.35 24.52 0.1M
2023-09-26 25.12 25.14 24.31 24.33 0.1M
2023-09-25 25.10 25.21 24.94 25.17 0.1M
2023-09-22 25.25 25.35 25.12 25.12 0.1M
2023-09-21 25.22 25.53 25.08 25.25 0.1M
2023-09-20 25.24 25.72 25.24 25.35 0.1M
2023-09-19 25.00 25.22 24.96 25.10 0.0M
2023-09-18 25.06 25.10 24.84 24.99 0.1M
2023-09-15 25.18 25.33 24.59 25.07 0.2M
2023-09-14 25.05 25.34 24.91 25.22 0.1M
2023-09-13 24.49 24.85 24.38 24.79 0.1M
2023-09-12 24.69 24.69 24.37 24.51 0.0M
2023-09-11 24.67 24.69 24.33 24.52 0.1M
2023-09-08 24.28 24.87 24.08 24.59 0.1M
2023-09-07 24.56 24.56 24.28 24.31 0.1M
2023-09-06 24.73 24.91 24.48 24.58 0.1M
2023-09-05 25.09 25.09 24.63 24.68 0.1M
2023-09-01 25.36 25.41 25.04 25.08 0.1M
2023-08-31 25.82 26.05 25.28 25.28 0.2M
2023-08-30 25.50 25.83 25.50 25.76 0.1M
2023-08-29 25.44 25.65 25.36 25.60 0.1M
2023-08-28 24.74 25.52 24.74 25.47 0.1M
2023-08-25 24.24 24.74 24.24 24.60 0.1M
2023-08-24 23.40 24.52 23.40 24.22 0.2M
2023-08-23 22.57 23.47 22.55 23.47 0.1M
2023-08-22 22.35 22.84 22.23 22.47 0.1M
2023-08-21 22.33 22.44 22.11 22.32 0.1M
2023-08-18 22.49 22.62 22.26 22.38 0.1M
2023-08-17 22.81 23.01 22.56 22.60 0.1M
2023-08-16 23.24 23.60 22.74 22.78 0.1M
2023-08-15 23.83 23.91 23.30 23.32 0.1M
2023-08-14 23.34 24.25 23.34 23.94 0.1M
2023-08-11 22.78 23.50 22.78 23.25 0.1M
2023-08-10 22.98 23.26 22.66 22.75 0.1M
2023-08-09 23.07 23.19 22.80 22.80 0.1M
2023-08-08 23.08 23.08 22.71 23.03 0.1M
2023-08-07 23.05 23.31 23.05 23.27 0.1M
2023-08-04 23.16 23.31 22.99 23.05 0.0M
2023-08-03 23.18 23.22 23.00 23.11 0.1M
2023-08-02 23.25 23.50 23.10 23.28 0.1M
2023-08-01 23.56 23.57 23.25 23.50 0.1M
2023-07-31 23.70 23.73 23.43 23.58 0.1M
2023-07-28 23.94 23.94 23.53 23.58 0.0M
2023-07-27 24.34 24.34 23.57 23.71 0.1M
2023-07-26 23.55 24.26 23.40 24.21 0.1M
2023-07-25 24.32 24.35 23.51 23.56 0.1M
2023-07-24 24.03 24.45 24.03 24.34 0.1M
2023-07-21 24.25 24.25 24.02 24.08 0.1M
2023-07-20 24.63 24.79 24.39 24.68 0.1M
2023-07-19 24.59 25.31 24.59 24.66 0.1M
2023-07-18 24.10 24.47 24.10 24.47 0.1M
2023-07-17 24.12 24.28 24.01 24.14 0.1M
2023-07-14 24.45 24.45 24.01 24.12 0.1M
2023-07-13 24.24 24.44 23.99 24.39 0.1M
2023-07-12 24.26 24.34 24.00 24.10 0.1M
2023-07-11 23.75 23.95 23.73 23.91 0.1M
2023-07-10 23.70 23.90 23.51 23.73 0.1M
2023-07-07 23.61 23.97 23.53 23.64 0.1M
2023-07-06 23.55 23.79 23.15 23.67 0.1M
2023-07-05 23.46 23.89 23.09 23.61 0.1M
2023-07-03 23.26 23.75 23.26 23.69 0.0M
2023-06-30 23.35 23.67 22.99 23.17 0.1M
2023-06-29 23.11 23.46 23.04 23.32 0.0M
2023-06-28 23.29 23.29 22.84 23.14 0.1M
2023-06-27 23.30 23.54 23.25 23.30 0.1M
2023-06-26 23.31 23.82 23.17 23.30 0.1M
2023-06-23 23.27 23.74 23.05 23.40 0.2M
2023-06-22 23.38 23.64 23.14 23.59 0.1M
2023-06-21 23.46 23.62 23.19 23.38 0.1M
2023-06-20 23.62 23.75 23.23 23.46 0.1M
2023-06-16 23.94 23.94 23.44 23.75 0.1M
2023-06-15 23.61 23.82 23.52 23.76 0.1M
2023-06-14 23.87 24.28 23.57 23.67 0.1M
2023-06-13 23.62 24.04 23.62 23.87 0.1M
2023-06-12 23.76 23.87 23.42 23.65 0.1M
2023-06-09 23.80 23.98 23.38 23.76 0.1M
2023-06-08 24.00 24.00 23.30 23.79 0.1M
2023-06-07 23.29 24.12 23.21 23.92 0.1M
2023-06-06 22.32 23.42 22.32 23.20 0.1M
2023-06-05 22.50 22.58 22.05 22.36 0.1M
2023-06-02 21.99 22.75 21.99 22.60 0.1M
2023-06-01 21.61 21.99 21.33 21.79 0.1M
2023-05-31 21.63 22.01 21.28 21.53 0.1M
2023-05-30 21.82 21.82 21.41 21.64 0.1M
2023-05-26 21.61 21.91 21.46 21.68 0.1M
2023-05-25 21.47 21.96 21.40 21.53 0.1M
2023-05-24 22.17 22.27 21.52 21.64 0.1M
2023-05-23 21.95 22.78 21.95 22.18 0.1M
2023-05-22 22.14 22.40 21.83 21.89 0.1M
2023-05-19 22.47 22.60 21.91 22.14 0.1M
2023-05-18 21.95 22.31 21.74 22.21 0.1M
2023-05-17 21.52 22.02 21.39 21.95 0.1M
2023-05-16 21.44 21.57 21.19 21.37 0.1M
2023-05-15 21.11 21.63 20.79 21.46 0.1M
2023-05-12 21.38 21.41 21.04 21.14 0.1M
2023-05-11 21.52 21.52 21.17 21.43 0.1M
2023-05-10 22.12 22.14 21.49 21.58 0.1M
2023-05-09 22.03 22.13 21.54 21.86 0.1M
2023-05-08 22.62 22.64 22.14 22.22 0.1M
2023-05-05 23.03 23.31 22.37 22.51 0.1M
2023-05-04 23.19 23.33 20.91 22.58 0.2M
2023-05-03 23.76 23.99 23.19 23.20 0.1M
2023-05-02 23.82 23.82 23.16 23.54 0.1M
2023-05-01 23.75 24.00 23.62 23.80 0.1M
2023-04-28 23.58 24.00 23.58 23.75 0.1M
2023-04-27 23.36 23.67 23.21 23.52 0.0M
2023-04-26 23.44 23.81 23.18 23.26 0.1M
2023-04-25 24.14 24.41 23.48 23.54 0.1M
2023-04-24 24.22 24.38 23.88 24.22 0.1M
2023-04-21 24.43 24.46 24.01 24.20 0.1M
2023-04-20 24.96 25.14 24.66 24.76 0.1M
2023-04-19 25.16 25.25 24.90 25.07 0.0M
2023-04-18 25.53 25.53 24.82 25.14 0.1M
2023-04-17 25.21 25.43 25.03 25.41 0.1M
2023-04-14 25.27 25.28 24.82 25.03 0.0M
2023-04-13 24.97 25.27 24.79 25.05 0.1M
2023-04-12 25.38 25.45 24.87 25.01 0.1M
2023-04-11 26.07 26.11 25.24 25.30 0.3M
2023-04-10 25.85 26.03 25.44 25.96 0.1M
2023-04-06 26.01 26.22 25.53 25.88 0.0M
2023-04-05 25.69 26.07 25.63 25.88 0.0M
2023-04-04 26.10 26.10 25.42 25.66 0.1M
2023-04-03 26.42 26.54 25.72 25.96 0.1M
2023-03-31 25.96 26.40 25.59 26.24 0.1M
2023-03-30 26.09 26.28 25.57 25.74 0.0M
2023-03-29 25.82 26.03 25.43 25.80 0.0M
2023-03-28 25.42 26.33 25.42 25.61 0.1M
2023-03-27 26.03 26.33 25.37 25.68 0.1M
2023-03-24 24.51 25.78 24.42 25.77 0.1M
2023-03-23 24.97 25.14 24.42 24.67 0.1M
2023-03-22 25.52 25.68 24.86 24.92 0.1M
2023-03-21 25.17 25.83 25.17 25.68 0.1M
2023-03-20 24.47 25.23 24.37 24.74 0.1M
2023-03-17 24.84 24.88 23.81 24.13 0.4M
2023-03-16 25.45 25.55 24.29 25.01 0.1M
2023-03-15 25.24 25.76 24.53 25.65 0.1M
2023-03-14 26.04 26.16 25.13 25.64 0.1M
2023-03-13 26.29 26.39 25.11 25.45 0.2M
2023-03-10 27.77 27.95 26.37 26.63 0.1M
2023-03-09 28.61 28.61 27.66 27.82 0.1M
2023-03-08 28.28 28.61 28.20 28.53 0.0M
2023-03-07 28.54 28.74 28.30 28.30 0.0M
2023-03-06 28.69 28.91 28.36 28.65 0.1M
2023-03-03 28.20 29.04 28.10 28.69 0.1M
2023-03-02 28.27 28.47 28.09 28.20 0.0M
2023-03-01 28.23 28.70 28.09 28.47 0.1M
2023-02-28 28.43 28.69 28.12 28.14 0.1M
2023-02-27 28.57 29.13 28.34 28.48 0.1M
2023-02-24 28.41 28.54 28.20 28.54 0.1M
2023-02-23 28.20 28.77 28.15 28.57 0.1M
2023-02-22 28.59 29.26 28.04 28.17 0.1M
2023-02-21 29.32 29.32 28.22 28.38 0.1M
2023-02-17 30.06 30.37 29.10 29.68 0.2M
2023-02-16 27.50 30.18 27.45 29.85 0.2M
2023-02-15 26.74 27.78 26.66 27.43 0.2M
2023-02-14 27.48 27.48 26.94 26.98 0.1M
2023-02-13 27.00 27.48 26.98 27.43 0.1M
2023-02-10 26.90 27.17 26.62 27.04 0.1M
2023-02-09 27.76 27.76 26.99 27.02 0.1M
2023-02-08 28.20 29.04 27.46 27.50 0.1M
2023-02-07 28.54 28.85 28.07 28.26 0.1M
2023-02-06 29.84 29.84 28.20 28.82 0.2M
2023-02-03 31.16 31.45 29.80 30.15 0.1M
2023-02-02 30.90 31.55 30.85 31.16 0.1M
2023-02-01 30.90 31.08 30.21 30.91 0.1M
2023-01-31 30.34 31.02 30.26 31.02 0.1M
2023-01-30 30.39 30.66 30.16 30.24 0.0M
2023-01-27 29.84 30.59 29.74 30.42 0.1M
2023-01-26 30.00 30.05 29.60 29.84 0.0M
2023-01-25 29.41 29.92 29.08 29.89 0.0M
2023-01-24 29.45 29.61 29.08 29.46 0.1M
2023-01-23 29.29 29.65 29.23 29.31 0.1M
2023-01-20 29.46 29.46 29.00 29.32 0.0M
2023-01-19 29.55 29.88 29.33 29.69 0.1M
2023-01-18 29.99 30.10 29.55 29.70 0.0M
2023-01-17 29.77 29.99 29.63 29.83 0.1M
2023-01-13 29.07 29.81 29.07 29.55 0.0M
2023-01-12 29.27 30.32 29.21 29.72 0.1M
2023-01-11 28.72 29.27 28.66 29.20 0.1M
2023-01-10 28.95 28.95 28.57 28.77 0.0M
2023-01-09 28.82 28.95 28.48 28.74 0.1M
2023-01-06 28.27 29.23 28.01 28.82 0.1M
2023-01-05 28.50 28.50 27.64 28.00 0.1M
2023-01-04 28.60 28.99 28.60 28.72 0.0M
2023-01-03 28.43 28.59 28.01 28.38 0.1M