RMR Group, Inc. Class A RMR
NASDAQ · Vereinigte Staaten · Finanzen
$18,19+0,11 (+0,61 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18,18 | +0,55 % | $18,08 | $18,27 | $17,74 | 73,33K |
| 2026-09-30 | $18,08 | -1,31 % | $18,38 | $18,51 | $18,01 | 148,50K |
| 2026-09-29 | $18,32 | -1,03 % | $18,45 | $18,53 | $18,26 | 95,80K |
| 2026-09-28 | $18,51 | -0,11 % | $18,47 | $18,64 | $18,34 | 87,20K |
| 2026-09-25 | $18,53 | -1,33 % | $18,74 | $18,76 | $18,47 | 137,40K |
| 2026-09-24 | $18,78 | -0,21 % | $18,73 | $19,20 | $18,64 | 64,20K |
| 2026-09-23 | $18,82 | -2,59 % | $19,29 | $19,29 | $18,67 | 93,40K |
| 2026-09-22 | $19,32 | +2,44 % | $18,90 | $19,33 | $18,69 | 90,60K |
| 2026-09-21 | $18,86 | +0,69 % | $18,79 | $18,98 | $18,75 | 75,50K |
| 2026-09-18 | $18,73 | -0,74 % | $18,74 | $18,89 | $18,68 | 154,30K |
| 2026-09-17 | $18,87 | -0,26 % | $19,05 | $19,09 | $18,82 | 84,40K |
| 2026-09-16 | $18,92 | -1,15 % | $19,15 | $19,34 | $18,84 | 88,60K |
| 2026-09-15 | $19,14 | -0,05 % | $19,07 | $19,20 | $19,01 | 78,90K |
| 2026-09-14 | $19,15 | +0,68 % | $19,02 | $19,19 | $18,81 | 87,70K |
| 2026-09-11 | $19,02 | -0,21 % | $19,20 | $19,21 | $19,00 | 59,80K |
| 2026-09-10 | $19,06 | -1,35 % | $19,28 | $19,28 | $19,01 | 55,70K |
| 2026-09-09 | $19,32 | -0,72 % | $19,38 | $19,76 | $19,21 | 104,30K |
| 2026-09-08 | $19,46 | -0,46 % | $19,51 | $19,66 | $19,40 | 95,70K |
| 2026-09-04 | $19,55 | +0,77 % | $19,31 | $19,68 | $19,28 | 92,90K |
| 2026-09-03 | $19,40 | -0,41 % | $19,67 | $19,74 | $19,37 | 74,30K |
| 2026-09-02 | $19,48 | +1,35 % | $19,26 | $19,60 | $19,24 | 111,80K |
| 2026-09-01 | $19,22 | -0,52 % | $19,28 | $19,37 | $19,13 | 82,20K |
| 2026-08-31 | $19,32 | -0,72 % | $19,46 | $19,51 | $19,31 | 103,20K |
| 2026-08-28 | $19,46 | -0,10 % | $19,49 | $19,73 | $19,30 | 104,00K |
| 2026-08-27 | $19,48 | -0,10 % | $19,48 | $19,68 | $19,36 | 69,40K |
| 2026-08-26 | $19,50 | -0,86 % | $19,70 | $19,92 | $19,40 | 71,00K |
| 2026-08-25 | $19,67 | -0,05 % | $19,68 | $19,75 | $19,47 | 76,50K |
| 2026-08-24 | $19,68 | -1,60 % | $19,98 | $20,28 | $19,62 | 88,00K |
| 2026-08-21 | $20,00 | +0,96 % | $19,89 | $20,04 | $19,67 | 146,10K |
| 2026-08-20 | $19,81 | -0,80 % | $19,85 | $19,92 | $19,67 | 51,50K |
| 2026-08-19 | $19,97 | +0,60 % | $19,91 | $20,37 | $19,85 | 81,70K |
| 2026-08-18 | $19,85 | -2,60 % | $20,48 | $20,53 | $19,78 | 97,10K |
| 2026-08-17 | $20,38 | +0,59 % | $20,19 | $20,45 | $20,04 | 106,40K |
| 2026-08-14 | $20,26 | 0,00 % | $20,22 | $20,30 | $20,10 | 130,90K |
| 2026-08-13 | $20,26 | +2,74 % | $19,79 | $20,28 | $19,79 | 109,60K |
| 2026-08-12 | $19,72 | 0,00 % | $19,83 | $19,94 | $19,57 | 106,50K |
| 2026-08-11 | $19,72 | +0,66 % | $19,60 | $19,91 | $19,56 | 113,00K |
| 2026-08-10 | $19,59 | +0,72 % | $19,28 | $19,62 | $19,13 | 185,20K |
| 2026-08-07 | $19,45 | +3,46 % | $19,02 | $19,52 | $18,95 | 237,80K |
| 2026-08-06 | $18,80 | -0,79 % | $18,64 | $19,06 | $17,88 | 303,80K |
| 2026-08-05 | $18,95 | -0,21 % | $19,13 | $19,50 | $18,82 | 168,90K |
| 2026-08-04 | $18,99 | +0,74 % | $19,00 | $19,16 | $18,79 | 280,60K |
| 2026-08-03 | $18,85 | -1,00 % | $19,15 | $19,35 | $18,80 | 166,10K |
| 2026-07-31 | $19,04 | -2,16 % | $19,44 | $19,65 | $18,96 | 148,40K |
| 2026-07-30 | $19,46 | -0,66 % | $19,61 | $19,61 | $19,32 | 152,70K |
| 2026-07-29 | $19,59 | -2,29 % | $20,00 | $20,17 | $19,45 | 179,90K |
| 2026-07-28 | $20,05 | -1,47 % | $20,38 | $20,50 | $20,05 | 165,30K |
| 2026-07-27 | $20,35 | +1,65 % | $20,10 | $20,39 | $20,00 | 121,20K |
| 2026-07-24 | $20,02 | +1,16 % | $19,83 | $20,30 | $19,79 | 104,20K |
| 2026-07-23 | $19,79 | -1,64 % | $19,89 | $20,05 | $19,65 | 137,10K |
| 2026-07-22 | $20,12 | -1,13 % | $20,17 | $20,34 | $19,91 | 145,60K |
| 2026-07-21 | $20,35 | +2,31 % | $19,88 | $20,37 | $19,79 | 163,20K |
| 2026-07-20 | $19,89 | -3,63 % | $20,18 | $20,23 | $19,65 | 201,60K |
| 2026-07-17 | $20,64 | -1,90 % | $20,97 | $21,12 | $20,51 | 232,40K |
| 2026-07-16 | $21,04 | +2,09 % | $20,75 | $21,16 | $20,72 | 190,10K |
| 2026-07-15 | $20,61 | +0,34 % | $20,60 | $20,93 | $20,39 | 199,20K |
| 2026-07-14 | $20,54 | +0,49 % | $20,55 | $20,63 | $20,38 | 201,80K |
| 2026-07-13 | $20,44 | -0,24 % | $20,56 | $20,85 | $20,34 | 199,60K |
| 2026-07-10 | $20,49 | +1,54 % | $20,18 | $20,60 | $20,16 | 137,60K |
| 2026-07-09 | $20,18 | +1,56 % | $19,89 | $20,26 | $19,80 | 212,60K |
| 2026-07-08 | $19,87 | +0,86 % | $19,50 | $20,05 | $19,49 | 148,00K |
| 2026-07-07 | $19,70 | -1,70 % | $20,17 | $20,44 | $19,65 | 178,00K |
| 2026-07-06 | $20,04 | -2,24 % | $20,47 | $20,53 | $20,01 | 80,10K |
| 2026-07-02 | $20,50 | -0,19 % | $20,57 | $20,71 | $20,36 | 83,60K |
| 2026-07-01 | $20,54 | +0,05 % | $20,52 | $20,78 | $20,45 | 122,50K |
| 2026-06-30 | $20,53 | -1,01 % | $20,66 | $20,79 | $20,47 | 133,10K |
| 2026-06-29 | $20,74 | -0,72 % | $20,88 | $20,88 | $20,46 | 135,60K |
| 2026-06-26 | $20,89 | +0,38 % | $20,90 | $21,05 | $20,55 | 413,80K |
| 2026-06-25 | $20,81 | +0,43 % | $20,81 | $21,03 | $20,56 | 91,20K |
| 2026-06-24 | $20,72 | -0,10 % | $20,76 | $20,87 | $20,51 | 117,30K |
| 2026-06-23 | $20,74 | +1,67 % | $20,44 | $20,85 | $20,34 | 216,10K |
| 2026-06-22 | $20,40 | -0,24 % | $20,45 | $20,65 | $20,38 | 93,00K |
| 2026-06-18 | $20,45 | +0,64 % | $20,54 | $20,69 | $20,32 | 146,90K |
| 2026-06-17 | $20,32 | -0,93 % | $20,51 | $20,74 | $20,29 | 134,60K |
| 2026-06-16 | $20,51 | +0,15 % | $20,54 | $20,68 | $20,36 | 121,30K |
| 2026-06-15 | $20,48 | -4,16 % | $21,40 | $21,45 | $20,44 | 165,50K |
| 2026-06-12 | $21,37 | +2,15 % | $20,99 | $21,40 | $20,77 | 135,20K |
| 2026-06-11 | $20,92 | -0,62 % | $21,05 | $21,26 | $20,84 | 175,50K |
| 2026-06-10 | $21,05 | +2,53 % | $20,55 | $21,16 | $20,31 | 220,30K |
| 2026-06-09 | $20,53 | -0,10 % | $20,70 | $20,99 | $20,49 | 156,60K |
| 2026-06-08 | $20,55 | +1,28 % | $20,40 | $20,60 | $20,31 | 114,80K |
| 2026-06-05 | $20,29 | -0,34 % | $20,31 | $20,58 | $20,27 | 104,60K |
| 2026-06-04 | $20,36 | +1,75 % | $20,04 | $20,40 | $20,01 | 104,60K |
| 2026-06-03 | $20,01 | -0,45 % | $20,06 | $20,17 | $19,79 | 175,60K |
| 2026-06-02 | $20,10 | +1,57 % | $19,90 | $20,21 | $19,74 | 153,50K |
| 2026-06-01 | $19,79 | -0,80 % | $19,95 | $20,03 | $19,75 | 152,40K |
| 2026-05-29 | $19,95 | -2,21 % | $20,46 | $20,46 | $19,87 | 162,40K |
| 2026-05-28 | $20,40 | +0,94 % | $20,23 | $20,56 | $20,11 | 166,00K |
| 2026-05-27 | $20,21 | +0,10 % | $20,01 | $20,42 | $20,01 | 88,50K |
| 2026-05-26 | $20,19 | -0,10 % | $20,25 | $20,41 | $20,08 | 156,30K |