Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,333.58 +203.21 (+0.33%) CMC Crypto 200
1,275.62 -8.17 (-0.64%)
The RMR Group Inc. (RMR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 22.78 | 23.09 | 22.78 | 22.87 | 22.87 | 90,600 |
| 24 Jun 2024 | 22.90 | 23.08 | 22.84 | 22.87 | 22.87 | 101,100 |
| 21 Jun 2024 | 22.97 | 23.13 | 22.88 | 22.91 | 22.91 | 111,800 |
| 20 Jun 2024 | 22.49 | 22.98 | 22.49 | 22.86 | 22.86 | 54,400 |
| 18 Jun 2024 | 22.76 | 22.99 | 22.62 | 22.62 | 22.62 | 72,700 |
| 17 Jun 2024 | 22.39 | 22.95 | 22.39 | 22.82 | 22.82 | 82,200 |
| 14 Jun 2024 | 22.74 | 22.93 | 22.01 | 22.47 | 22.47 | 289,600 |
| 13 Jun 2024 | 23.22 | 23.22 | 22.59 | 22.80 | 22.80 | 167,800 |
| 12 Jun 2024 | 23.62 | 23.91 | 23.20 | 23.29 | 23.29 | 48,600 |
| 11 Jun 2024 | 22.96 | 23.19 | 22.78 | 23.17 | 23.17 | 53,400 |
| 10 Jun 2024 | 23.00 | 23.13 | 22.75 | 23.08 | 23.08 | 41,700 |
| 07 Jun 2024 | 23.05 | 23.30 | 23.01 | 23.04 | 23.04 | 51,800 |
| 06 Jun 2024 | 23.27 | 23.50 | 23.27 | 23.32 | 23.32 | 35,800 |
| 05 Jun 2024 | 23.21 | 23.40 | 23.06 | 23.37 | 23.37 | 45,000 |
| 04 Jun 2024 | 23.14 | 23.50 | 23.08 | 23.21 | 23.21 | 67,200 |
| 03 Jun 2024 | 23.72 | 23.72 | 23.14 | 23.15 | 23.15 | 79,000 |
| 31 May 2024 | 23.41 | 23.64 | 23.30 | 23.53 | 23.53 | 94,700 |
| 30 May 2024 | 23.02 | 23.64 | 23.00 | 23.31 | 23.31 | 83,000 |
| 29 May 2024 | 23.00 | 23.09 | 22.78 | 22.78 | 22.78 | 60,700 |
| 28 May 2024 | 23.27 | 23.34 | 23.02 | 23.08 | 23.08 | 84,700 |
| 24 May 2024 | 23.48 | 23.48 | 23.03 | 23.12 | 23.12 | 75,900 |
| 23 May 2024 | 23.74 | 23.74 | 23.22 | 23.26 | 23.26 | 76,100 |
| 22 May 2024 | 23.91 | 23.99 | 23.66 | 23.67 | 23.67 | 40,300 |
| 21 May 2024 | 23.78 | 24.04 | 23.70 | 24.02 | 24.02 | 53,000 |
| 20 May 2024 | 24.03 | 24.12 | 23.78 | 23.81 | 23.81 | 50,600 |
| 17 May 2024 | 24.41 | 24.42 | 23.96 | 24.06 | 24.06 | 48,700 |
| 16 May 2024 | 23.93 | 24.35 | 23.93 | 24.34 | 24.34 | 62,300 |
| 15 May 2024 | 24.33 | 24.33 | 23.72 | 23.99 | 23.99 | 61,900 |
| 14 May 2024 | 24.48 | 24.64 | 24.08 | 24.17 | 24.17 | 53,800 |
| 13 May 2024 | 23.94 | 24.27 | 23.90 | 24.23 | 24.23 | 54,400 |
| 10 May 2024 | 23.96 | 23.96 | 23.59 | 23.79 | 23.79 | 92,700 |
| 09 May 2024 | 23.21 | 23.92 | 23.21 | 23.92 | 23.92 | 88,000 |
| 08 May 2024 | 23.39 | 23.54 | 22.54 | 23.08 | 23.08 | 135,500 |
| 07 May 2024 | 24.19 | 24.29 | 23.78 | 23.82 | 23.82 | 75,800 |
| 06 May 2024 | 24.42 | 24.48 | 24.10 | 24.11 | 24.11 | 95,400 |
| 03 May 2024 | 24.25 | 24.75 | 24.14 | 24.24 | 24.24 | 86,800 |
| 02 May 2024 | 24.11 | 24.25 | 23.93 | 24.17 | 24.17 | 67,100 |
| 01 May 2024 | 23.78 | 24.28 | 23.78 | 24.05 | 24.05 | 108,700 |
| 30 Apr 2024 | 23.78 | 24.00 | 23.61 | 23.72 | 23.72 | 141,600 |
| 29 Apr 2024 | 23.55 | 24.11 | 23.55 | 24.00 | 24.00 | 105,100 |
| 26 Apr 2024 | 23.13 | 23.58 | 23.10 | 23.53 | 23.53 | 89,100 |
| 25 Apr 2024 | 22.80 | 23.14 | 22.62 | 23.11 | 23.11 | 105,700 |
| 24 Apr 2024 | 22.77 | 23.06 | 22.52 | 22.98 | 22.98 | 82,300 |
| 23 Apr 2024 | 22.80 | 23.08 | 22.66 | 22.83 | 22.83 | 85,300 |
| 22 Apr 2024 | 22.55 | 22.89 | 22.40 | 22.84 | 22.84 | 69,400 |
| 19 Apr 2024 | 22.77 | 22.86 | 22.29 | 22.57 | 22.57 | 132,700 |
| 19 Apr 2024 | 0.45 Dividend | |||||
| 18 Apr 2024 | 23.31 | 23.52 | 23.19 | 23.34 | 22.89 | 96,900 |
| 17 Apr 2024 | 23.34 | 23.49 | 23.22 | 23.25 | 22.80 | 68,500 |
| 16 Apr 2024 | 23.61 | 23.75 | 23.20 | 23.25 | 22.80 | 99,300 |
| 15 Apr 2024 | 24.02 | 24.08 | 23.69 | 23.81 | 23.35 | 76,700 |
| 12 Apr 2024 | 24.29 | 24.50 | 23.99 | 24.04 | 23.58 | 63,000 |
| 11 Apr 2024 | 23.48 | 24.84 | 23.41 | 24.42 | 23.95 | 118,800 |
| 10 Apr 2024 | 23.44 | 23.44 | 23.01 | 23.19 | 22.74 | 91,300 |
| 09 Apr 2024 | 23.56 | 23.78 | 23.49 | 23.73 | 23.27 | 46,000 |
| 08 Apr 2024 | 23.30 | 23.60 | 23.30 | 23.53 | 23.08 | 43,600 |
| 05 Apr 2024 | 23.25 | 23.37 | 23.01 | 23.32 | 22.87 | 62,400 |
| 04 Apr 2024 | 23.46 | 23.57 | 23.11 | 23.16 | 22.71 | 63,800 |
| 03 Apr 2024 | 23.27 | 23.38 | 23.16 | 23.31 | 22.86 | 51,100 |
| 02 Apr 2024 | 23.40 | 23.48 | 23.16 | 23.35 | 22.90 | 66,100 |
| 01 Apr 2024 | 23.96 | 24.01 | 23.56 | 23.69 | 23.23 | 66,600 |
| 28 Mar 2024 | 23.80 | 24.06 | 23.80 | 24.00 | 23.54 | 77,400 |
| 27 Mar 2024 | 23.67 | 23.80 | 23.52 | 23.70 | 23.24 | 53,500 |
| 26 Mar 2024 | 23.62 | 23.65 | 23.16 | 23.48 | 23.03 | 107,900 |
| 25 Mar 2024 | 23.67 | 23.80 | 23.47 | 23.53 | 23.08 | 70,200 |
| 22 Mar 2024 | 23.76 | 23.80 | 23.57 | 23.57 | 23.12 | 70,300 |
| 21 Mar 2024 | 23.47 | 23.98 | 23.47 | 23.84 | 23.38 | 97,500 |
| 20 Mar 2024 | 22.88 | 23.43 | 22.88 | 23.40 | 22.95 | 64,900 |
| 19 Mar 2024 | 22.70 | 23.00 | 22.70 | 22.88 | 22.44 | 78,700 |
| 18 Mar 2024 | 23.29 | 23.29 | 22.52 | 22.74 | 22.30 | 147,200 |
| 15 Mar 2024 | 23.14 | 23.46 | 23.10 | 23.25 | 22.80 | 306,400 |
| 14 Mar 2024 | 23.06 | 23.30 | 22.65 | 23.25 | 22.80 | 172,700 |
| 13 Mar 2024 | 23.33 | 23.42 | 23.07 | 23.18 | 22.73 | 76,800 |
| 12 Mar 2024 | 23.41 | 23.47 | 23.15 | 23.29 | 22.84 | 81,900 |
| 11 Mar 2024 | 23.24 | 23.52 | 23.14 | 23.50 | 23.05 | 70,100 |
| 08 Mar 2024 | 23.61 | 23.73 | 22.95 | 23.18 | 22.73 | 100,000 |
| 07 Mar 2024 | 23.78 | 23.97 | 23.58 | 23.65 | 23.19 | 52,900 |
| 06 Mar 2024 | 23.80 | 23.80 | 23.37 | 23.57 | 23.12 | 96,500 |
| 05 Mar 2024 | 23.89 | 24.31 | 23.56 | 23.75 | 23.29 | 99,600 |
| 04 Mar 2024 | 24.56 | 24.57 | 23.93 | 23.97 | 23.51 | 79,200 |
| 01 Mar 2024 | 24.59 | 24.59 | 24.00 | 24.38 | 23.91 | 193,600 |
| 29 Feb 2024 | 24.53 | 24.56 | 24.26 | 24.47 | 24.00 | 83,500 |
| 28 Feb 2024 | 24.15 | 24.38 | 24.11 | 24.23 | 23.76 | 70,900 |
| 27 Feb 2024 | 24.13 | 24.51 | 24.12 | 24.33 | 23.86 | 96,400 |
| 26 Feb 2024 | 24.16 | 24.40 | 24.04 | 24.12 | 23.65 | 96,400 |
| 23 Feb 2024 | 24.09 | 24.37 | 23.87 | 24.18 | 23.71 | 80,500 |
| 22 Feb 2024 | 24.42 | 24.42 | 24.03 | 24.16 | 23.69 | 116,800 |
| 21 Feb 2024 | 24.46 | 24.64 | 24.23 | 24.26 | 23.79 | 96,900 |
| 20 Feb 2024 | 25.00 | 25.00 | 24.37 | 24.40 | 23.93 | 96,300 |
| 16 Feb 2024 | 24.97 | 25.15 | 24.69 | 24.76 | 24.28 | 131,700 |
| 15 Feb 2024 | 24.76 | 25.05 | 24.74 | 24.94 | 24.46 | 125,800 |
| 14 Feb 2024 | 24.47 | 25.49 | 24.31 | 24.48 | 24.01 | 85,500 |
| 13 Feb 2024 | 25.23 | 25.41 | 24.25 | 24.36 | 23.89 | 116,900 |
| 12 Feb 2024 | 26.10 | 26.23 | 25.71 | 25.76 | 25.26 | 83,600 |
| 09 Feb 2024 | 25.72 | 26.04 | 25.25 | 25.95 | 25.45 | 70,300 |
| 08 Feb 2024 | 25.05 | 26.49 | 25.05 | 25.62 | 25.13 | 99,800 |
| 07 Feb 2024 | 24.87 | 24.87 | 24.40 | 24.72 | 24.24 | 66,600 |
| 06 Feb 2024 | 24.80 | 25.18 | 24.76 | 24.94 | 24.46 | 64,900 |
| 05 Feb 2024 | 25.50 | 25.51 | 24.85 | 24.85 | 24.37 | 60,200 |
| 02 Feb 2024 | 26.03 | 26.03 | 25.67 | 25.72 | 25.22 | 60,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.