The RMR Group Inc. Class A Common Stockのデータ

The RMR Group Inc. Class A Common Stockの基本情報

名前 The RMR Group Inc. Class A Common Stock
ティッカー RMR
国 United States
上場年 nan
セクター Consumer Services

The RMR Group Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 40.06 39.39 39.72 39.93 60400.0 39.93
2021-02-12 39.69 38.75 39.29 39.45 20100.0 39.45
2021-02-11 40.27 38.96 40.27 39.51 33800.0 39.51
2021-02-10 40.24 39.2 39.61 39.94 31400.0 39.94
2021-02-09 40.33 39.2 40.25 39.67 44800.0 39.67
2021-02-08 40.1 38.3 38.78 40.02 25500.0 40.02
2021-02-05 38.8 38.0 38.75 38.39 26700.0 38.39
2021-02-04 39.39 38.17 39.04 38.41 72500.0 38.41
2021-02-03 40.38 38.37 40.38 39.27 41900.0 39.27
2021-02-02 41.13 37.74 38.95 40.0 120400.0 40.0
2021-02-01 38.0 36.07 36.97 37.95 48900.0 37.95
2021-01-29 37.99 36.16 37.55 36.88 78400.0 36.88
2021-01-28 38.04 36.48 36.5 37.72 58300.0 37.72
2021-01-27 36.91 35.95 36.71 36.57 55600.0 36.57
2021-01-26 38.99 37.1 37.95 37.34 43100.0 37.34
2021-01-25 38.22 36.44 38.01 37.47 44300.0 37.47
2021-01-22 38.53 37.69 38.08 38.26 78300.0 38.26
2021-01-21 39.17 37.6 37.87 38.53 48500.0 38.15
2021-01-20 39.75 36.2 39.01 39.17 57600.0 38.78
2021-01-19 41.62 38.63 41.62 39.22 58700.0 38.83
2021-01-15 41.71 39.14 40.45 41.08 49400.0 40.67
2021-01-14 41.4 39.3 39.3 40.77 46600.0 40.37
2021-01-13 41.0 38.66 39.09 39.11 64600.0 38.72
2021-01-12 39.39 38.37 38.37 39.09 28200.0 38.7
2021-01-11 38.37 37.78 37.83 38.14 86500.0 37.76
2021-01-08 38.52 37.08 38.12 38.47 38600.0 38.09
2021-01-07 38.8 37.32 38.37 37.89 54100.0 37.52
2021-01-06 38.7 36.66 37.17 38.03 85300.0 37.65
2021-01-05 37.43 36.17 36.86 36.65 57900.0 36.29
2021-01-04 38.62 36.55 38.41 36.67 77200.0 36.31
2020-12-31 38.85 38.22 38.83 38.62 54700.0 38.24
2020-12-30 40.01 38.75 39.81 38.95 65500.0 38.57
2020-12-29 40.78 39.21 40.72 39.8 67300.0 39.41
2020-12-28 41.84 39.11 41.84 40.45 86200.0 40.05
2020-12-24 38.54 37.17 38.54 38.16 17200.0 37.78
2020-12-23 39.55 37.8 37.98 38.2 67200.0 37.82
2020-12-22 37.64 36.38 36.63 37.5 73300.0 37.13
2020-12-21 38.58 36.75 38.58 36.79 60700.0 36.43
2020-12-18 40.18 39.23 39.79 39.39 198000.0 39.0
2020-12-17 40.44 39.09 40.21 39.46 71700.0 39.07
2020-12-16 40.36 39.67 39.67 40.08 76900.0 39.68
2020-12-15 39.86 38.42 39.0 39.86 65300.0 39.47
2020-12-14 39.2 37.91 38.98 38.77 108800.0 38.39
2020-12-11 38.8 37.41 38.05 38.24 62700.0 37.86
2020-12-10 38.85 37.38 38.56 38.68 48400.0 38.3
2020-12-09 39.08 38.37 38.83 38.72 321000.0 38.34
2020-12-08 38.86 36.62 37.15 38.48 66400.0 38.1
2020-12-07 38.24 37.5 38.24 37.61 32400.0 37.24
2020-12-04 38.65 36.0 37.4 38.57 76800.0 38.19
2020-12-03 38.03 36.12 36.12 37.34 38400.0 36.97
2020-12-02 37.16 35.93 36.01 36.28 69700.0 35.92
2020-12-01 37.56 35.05 37.56 36.33 85900.0 35.97
2020-11-30 37.44 36.02 36.74 37.04 122400.0 36.67
2020-11-27 37.57 35.3 37.57 36.42 27900.0 36.06
2020-11-25 36.72 35.71 36.4 36.27 65900.0 35.91
2020-11-24 37.18 35.35 35.54 35.76 126900.0 35.41
2020-11-23 35.3 30.5 31.61 34.94 90900.0 34.6
2020-11-20 32.31 30.82 31.52 32.17 42300.0 31.85
2020-11-19 32.32 30.78 31.4 32.23 55900.0 31.91
2020-11-18 32.85 30.79 32.54 31.12 65400.0 30.81
2020-11-17 32.65 31.07 32.22 32.09 51500.0 31.77
2020-11-16 33.9 30.93 31.0 32.46 59500.0 32.14
2020-11-13 30.87 29.52 29.52 30.25 35800.0 29.95
2020-11-12 30.1 28.6 30.1 29.17 37400.0 28.88
2020-11-11 31.6 30.2 31.5 30.48 33800.0 30.18
2020-11-10 31.62 29.6 29.6 31.57 94500.0 31.26
2020-11-09 30.47 27.92 27.92 29.99 148700.0 29.69
2020-11-06 28.18 26.6 27.5 26.73 47500.0 26.47
2020-11-05 28.19 27.27 27.27 27.93 70100.0 27.65
2020-11-04 27.39 25.53 27.17 27.1 76200.0 26.83
2020-11-03 28.09 27.14 27.99 27.77 76100.0 27.5
2020-11-02 27.75 26.74 27.1 27.36 36700.0 27.09
2020-10-30 27.65 25.51 27.34 26.66 65100.0 26.4
2020-10-29 27.72 26.25 26.27 27.6 50700.0 27.33
2020-10-28 26.84 25.1 26.53 26.46 69200.0 26.2
2020-10-27 27.84 26.97 27.81 27.28 42600.0 27.01
2020-10-26 28.06 27.51 28.0 27.98 42800.0 27.7
2020-10-23 28.6 27.68 28.53 28.52 32100.0 28.24
2020-10-22 29.33 27.95 28.26 29.11 60800.0 28.45
2020-10-21 28.7 28.12 28.53 28.25 35300.0 27.61
2020-10-20 28.89 28.34 28.36 28.67 29100.0 28.02
2020-10-19 29.45 28.2 29.45 28.26 30000.0 27.62
2020-10-16 29.76 28.61 29.22 29.2 42400.0 28.53
2020-10-15 29.83 28.69 28.7 29.41 43700.0 28.74
2020-10-14 29.82 28.75 28.75 29.08 40000.0 28.42
2020-10-13 30.1 29.24 30.1 29.56 53100.0 28.89
2020-10-12 30.62 29.45 30.1 30.54 139000.0 29.84
2020-10-09 30.77 29.94 30.55 30.21 41200.0 29.52
2020-10-08 30.04 29.05 29.13 30.04 70800.0 29.36
2020-10-07 29.08 28.51 28.62 28.84 37900.0 28.18
2020-10-06 29.44 28.0 28.8 28.55 45700.0 27.9
2020-10-05 28.95 28.21 28.95 28.42 41300.0 27.77
2020-10-02 28.91 27.8 27.8 28.71 30500.0 28.06
2020-10-01 28.46 27.4 28.45 28.33 55300.0 27.68
2020-09-30 28.6 27.29 28.19 27.47 50500.0 26.84
2020-09-29 28.85 27.59 28.82 28.03 34200.0 27.39
2020-09-28 29.08 27.75 27.75 28.86 42300.0 28.2
2020-09-25 27.54 26.95 27.5 27.46 45800.0 26.83
2020-09-24 28.2 26.95 27.37 27.46 51100.0 26.83
2020-09-23 28.05 27.15 27.37 27.4 68900.0 26.78
2020-09-22 28.41 27.41 28.18 27.57 59800.0 26.94
2020-09-21 29.57 27.77 29.57 28.11 131700.0 27.47
2020-09-18 31.99 29.33 30.07 30.22 388000.0 29.53
2020-09-17 29.87 29.28 29.36 29.79 49200.0 29.11
2020-09-16 29.98 28.97 29.48 29.75 76400.0 29.07
2020-09-15 29.75 29.04 29.75 29.28 53900.0 28.61
2020-09-14 30.04 29.19 29.19 29.71 66800.0 29.03
2020-09-11 29.57 29.04 29.48 29.04 58800.0 28.38
2020-09-10 30.81 29.32 30.36 29.32 58300.0 28.65
2020-09-09 30.69 30.06 30.33 30.34 64700.0 29.65
2020-09-08 30.32 29.89 30.17 30.2 71500.0 29.51
2020-09-04 31.0 29.96 31.0 30.22 66200.0 29.53
2020-09-03 31.4 29.9 29.93 30.62 88600.0 29.92
2020-09-02 29.99 28.72 28.96 29.83 117400.0 29.15
2020-09-01 29.46 27.89 28.07 29.02 70400.0 28.36
2020-08-31 28.91 28.08 28.81 28.22 81100.0 27.58
2020-08-28 29.06 28.45 28.76 28.99 50700.0 28.33
2020-08-27 29.2 28.34 28.34 28.69 52800.0 28.04
2020-08-26 28.8 28.19 28.66 28.33 56900.0 27.68
2020-08-25 29.54 28.01 29.54 28.79 49000.0 28.13
2020-08-24 29.47 28.57 29.18 29.26 118800.0 28.59
2020-08-21 29.1 28.32 28.68 29.06 130800.0 28.4
2020-08-20 28.75 28.22 28.22 28.73 58600.0 28.08
2020-08-19 29.24 28.42 29.19 28.48 42800.0 27.83
2020-08-18 29.85 28.87 29.85 29.04 72100.0 28.38
2020-08-17 29.98 29.46 29.98 29.81 93100.0 29.13
2020-08-14 30.18 29.64 29.79 30.0 40500.0 29.32
2020-08-13 30.97 29.83 30.92 29.97 47900.0 29.29
2020-08-12 31.2 30.53 30.91 30.89 69900.0 30.19
2020-08-11 30.99 30.0 30.25 30.12 211600.0 29.43
2020-08-10 29.96 28.25 28.57 29.91 162800.0 29.23
2020-08-07 28.4 27.89 27.89 28.25 168500.0 27.61
2020-08-06 28.17 27.74 27.75 28.0 48200.0 27.36
2020-08-05 28.89 27.8 28.89 27.97 75800.0 27.33
2020-08-04 28.67 27.7 27.7 28.45 78500.0 27.8
2020-08-03 29.09 27.56 28.96 27.69 56800.0 27.06
2020-07-31 29.83 28.27 29.78 28.76 90300.0 28.1
2020-07-30 30.45 29.75 30.39 29.84 43900.0 29.16
2020-07-29 30.97 30.26 30.73 30.93 46900.0 30.23
2020-07-28 30.95 29.68 30.48 30.53 76400.0 29.83
2020-07-27 30.92 29.37 29.89 30.89 104800.0 30.19
2020-07-24 30.38 29.71 30.18 29.98 133600.0 29.3
2020-07-23 30.78 29.76 30.04 30.54 46500.0 29.47
2020-07-22 30.33 29.29 29.34 30.1 90200.0 29.05
2020-07-21 29.79 28.91 29.38 29.58 45800.0 28.55
2020-07-20 29.52 28.58 29.52 29.05 51300.0 28.03
2020-07-17 29.86 28.84 29.12 29.75 56800.0 28.71
2020-07-16 29.34 28.44 29.34 29.23 57800.0 28.21
2020-07-15 29.96 28.66 29.11 29.54 87200.0 28.51
2020-07-14 28.69 27.45 28.69 28.17 95800.0 27.19
2020-07-13 28.1 26.65 27.13 27.48 150600.0 26.52
2020-07-10 27.36 25.82 25.85 26.92 88800.0 25.98
2020-07-09 26.9 25.67 26.49 25.94 83300.0 25.03
2020-07-08 27.37 26.39 26.95 26.58 71000.0 25.65
2020-07-07 28.44 27.0 28.44 27.02 108200.0 26.08
2020-07-06 29.2 28.49 29.12 28.86 46200.0 27.85
2020-07-02 29.6 28.3 29.36 28.41 43600.0 27.42
2020-07-01 30.38 28.66 29.48 28.76 50700.0 27.75
2020-06-30 30.04 28.75 29.86 29.47 153500.0 28.44
2020-06-29 30.12 28.62 28.96 29.98 67400.0 28.93
2020-06-26 30.47 28.14 29.17 28.52 173300.0 27.52
2020-06-25 30.0 28.43 28.43 29.47 61600.0 28.44
2020-06-24 31.93 28.26 30.99 28.83 92100.0 27.82
2020-06-23 31.98 30.78 31.75 31.66 89100.0 30.55
2020-06-22 31.55 30.84 31.01 31.4 65600.0 30.3
2020-06-19 31.37 30.5 30.9 31.22 172600.0 30.13
2020-06-18 30.8 29.43 29.84 30.52 103900.0 29.45
2020-06-17 32.05 29.91 32.05 30.11 118300.0 29.06
2020-06-16 32.5 31.38 32.19 31.94 74000.0 30.82
2020-06-15 31.15 29.61 29.91 30.99 70700.0 29.91
2020-06-12 31.09 30.15 30.79 31.07 69200.0 29.98
2020-06-11 31.57 29.34 30.78 29.49 107500.0 28.46
2020-06-10 33.94 32.25 33.91 32.3 101500.0 31.17
2020-06-09 34.35 33.5 33.5 33.98 100000.0 32.79
2020-06-08 34.85 33.07 34.09 34.48 173000.0 33.28
2020-06-05 34.95 33.37 33.72 33.7 98100.0 32.52
2020-06-04 32.56 29.75 30.74 32.25 96800.0 31.12
2020-06-03 31.39 29.17 29.17 31.14 89900.0 30.05
2020-06-02 29.13 28.35 29.01 28.66 84400.0 27.66
2020-06-01 29.02 27.15 27.15 28.69 73800.0 27.69
2020-05-29 27.26 26.22 26.67 26.96 114900.0 26.02
2020-05-28 29.53 26.91 29.53 27.0 65700.0 26.06
2020-05-27 29.24 27.64 28.8 29.05 69200.0 28.03
2020-05-26 28.88 27.79 27.91 28.4 43200.0 27.41
2020-05-22 27.77 26.0 27.77 26.65 56700.0 25.72
2020-05-21 28.18 25.95 26.1 27.48 70700.0 26.52
2020-05-20 27.16 25.93 26.62 26.05 75300.0 25.14
2020-05-19 27.49 25.9 26.69 26.14 74600.0 25.23
2020-05-18 27.66 26.18 26.41 26.74 143600.0 25.81
2020-05-15 25.8 24.47 24.79 25.6 75600.0 24.71
2020-05-14 24.74 23.0 23.71 24.7 126400.0 23.84
2020-05-13 26.38 24.24 26.38 24.47 88100.0 23.61
2020-05-12 29.9 26.48 29.11 26.57 101000.0 25.64
2020-05-11 32.0 28.61 30.2 29.25 74100.0 28.23
2020-05-08 31.65 29.82 30.2 30.99 77700.0 29.91
2020-05-07 29.73 28.39 28.59 29.71 76600.0 28.67
2020-05-06 28.81 28.11 28.78 28.15 37200.0 27.17
2020-05-05 30.06 28.62 29.31 28.78 55000.0 27.77
2020-05-04 29.55 28.05 28.76 28.73 59300.0 27.73
2020-05-01 29.64 28.24 28.64 29.27 70800.0 28.25
2020-04-30 30.83 29.36 30.64 29.66 61900.0 28.62
2020-04-29 32.31 31.03 31.68 31.46 156200.0 30.36
2020-04-28 30.74 29.88 29.96 30.34 63400.0 29.28
2020-04-27 29.62 28.32 28.49 29.21 68600.0 28.19
2020-04-24 28.34 26.91 27.68 28.18 72500.0 27.2
2020-04-23 28.62 27.51 28.16 28.11 54600.0 26.76
2020-04-22 28.98 28.0 28.34 28.38 57300.0 27.02
2020-04-21 28.08 26.74 27.07 27.8 67700.0 26.47
2020-04-20 29.56 27.1 28.19 28.12 72600.0 26.77
2020-04-17 30.94 28.97 30.21 29.28 62400.0 27.87
2020-04-16 30.87 28.25 29.25 29.89 205400.0 28.46
2020-04-15 28.62 26.93 27.92 28.06 198200.0 26.71
2020-04-14 29.93 28.8 29.6 29.06 71400.0 27.67
2020-04-13 29.52 28.42 29.52 28.81 61100.0 27.43
2020-04-09 30.04 28.77 29.49 29.86 97500.0 28.43
2020-04-08 28.75 26.53 27.5 28.61 153700.0 27.24
2020-04-07 27.62 25.94 26.5 26.81 96700.0 25.52
2020-04-06 26.73 24.7 24.7 25.79 86100.0 24.55
2020-04-03 25.99 23.22 25.95 23.76 85700.0 22.62
2020-04-02 27.3 25.65 25.65 26.23 87000.0 24.97
2020-04-01 27.03 25.5 26.63 25.84 89200.0 24.6
2020-03-31 28.64 25.39 28.06 26.97 133500.0 25.68
2020-03-30 30.53 27.99 29.13 28.24 114000.0 26.88
2020-03-27 30.1 27.68 28.02 29.0 85600.0 27.61
2020-03-26 30.35 26.59 27.84 29.28 87500.0 27.87
2020-03-25 29.08 25.69 25.69 27.56 121300.0 26.24
2020-03-24 26.07 23.1 23.1 25.69 143900.0 24.46
2020-03-23 24.85 21.79 22.85 23.17 207700.0 22.06
2020-03-20 25.09 22.58 23.34 22.68 236600.0 21.59
2020-03-19 24.79 21.99 23.18 23.22 173800.0 22.11
2020-03-18 24.51 22.81 24.06 23.34 215200.0 22.22
2020-03-17 28.45 24.32 25.06 25.39 180900.0 24.17
2020-03-16 27.52 24.5 27.37 24.83 193000.0 23.64
2020-03-13 30.69 27.79 29.01 29.44 264100.0 28.03
2020-03-12 30.01 27.59 29.32 27.85 260700.0 26.51
2020-03-11 32.52 30.99 32.37 31.28 242600.0 29.78
2020-03-10 34.48 31.49 34.25 33.02 87100.0 31.44
2020-03-09 36.51 33.45 34.99 33.58 112000.0 31.97
2020-03-06 37.16 35.94 36.26 36.59 106200.0 34.83
2020-03-05 37.95 36.5 37.8 37.13 77400.0 35.35
2020-03-04 39.31 37.95 39.11 38.43 52200.0 36.59
2020-03-03 39.16 37.99 38.96 38.68 116000.0 36.82
2020-03-02 39.26 37.02 37.21 39.09 190200.0 37.21
2020-02-28 37.68 36.29 37.1 37.26 141600.0 35.47
2020-02-27 38.79 37.2 37.86 37.91 148800.0 36.09
2020-02-26 39.05 37.84 38.82 38.51 86900.0 36.66
2020-02-25 40.75 38.75 40.61 38.76 104600.0 36.9
2020-02-24 42.75 40.23 42.15 40.55 143300.0 38.6
2020-02-21 42.67 42.18 42.42 42.26 67700.0 40.23
2020-02-20 42.85 42.15 42.64 42.47 129500.0 40.43
2020-02-19 43.34 42.65 43.04 42.7 76000.0 40.65
2020-02-18 43.61 42.81 43.41 43.14 62400.0 41.07