RMR Mortgage Trust Common Stockのデータ

RMR Mortgage Trust Common Stockの基本情報

名前 RMR Mortgage Trust Common Stock
ティッカー RMRM
国 United States
上場年 nan
セクター nan

RMR Mortgage Trust Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.46 12.64 12.81 12.88 55500.0 12.88
2021-02-12 13.05 12.63 13.05 12.78 56300.0 12.78
2021-02-11 13.18 12.66 13.15 12.75 78300.0 12.75
2021-02-10 13.64 12.86 13.44 12.99 140100.0 12.99
2021-02-09 13.29 12.41 13.19 12.84 243300.0 12.84
2021-02-08 12.0 11.15 11.18 11.99 239600.0 11.99
2021-02-05 11.38 11.14 11.18 11.16 44200.0 11.16
2021-02-04 11.27 11.05 11.14 11.09 26700.0 11.09
2021-02-03 11.38 11.12 11.12 11.25 31100.0 11.25
2021-02-02 11.18 10.95 11.09 11.16 27300.0 11.16
2021-02-01 11.02 10.9 10.91 10.9 36700.0 10.9
2021-01-29 10.99 10.87 10.87 10.92 38200.0 10.92
2021-01-28 10.99 10.77 10.77 10.9 16700.0 10.9
2021-01-27 10.83 10.75 10.76 10.79 33900.0 10.79
2021-01-26 10.94 10.7 10.77 10.87 21600.0 10.87
2021-01-25 10.87 10.58 10.87 10.8 38100.0 10.8
2021-01-22 10.88 10.53 10.8 10.87 21600.0 10.87
2021-01-21 10.85 10.8 10.8 10.8 22700.0 10.8
2021-01-20 10.92 10.54 10.54 10.88 35000.0 10.88
2021-01-19 10.6 10.45 10.49 10.57 24600.0 10.57
2021-01-15 10.49 10.4 10.4 10.42 15400.0 10.42
2021-01-14 10.45 10.3 10.39 10.4 28800.0 10.4
2021-01-13 10.4 10.25 10.4 10.28 31300.0 10.28
2021-01-12 10.54 10.4 10.45 10.4 24200.0 10.4
2021-01-11 10.55 10.43 10.51 10.45 15000.0 10.45
2021-01-08 10.72 10.46 10.46 10.59 16400.0 10.59
2021-01-07 10.66 10.43 10.62 10.53 35700.0 10.53
2021-01-06 10.73 10.29 10.29 10.6 76800.0 10.6
2021-01-05 10.51 10.32 10.38 10.43 23400.0 10.43
2021-01-04 10.6 10.25 10.53 10.43 61700.0 10.43
2020-12-31 10.63 10.5 10.59 10.56 71500.0 10.56
2020-12-30 10.59 10.42 10.42 10.52 90300.0 10.52
2020-12-29 10.47 10.2 10.43 10.38 63200.0 10.38
2020-12-28 10.5 10.2 10.28 10.47 85300.0 10.47
2020-12-24 10.11 9.71 9.71 10.04 62200.0 10.04
2020-12-23 9.73 9.35 9.35 9.67 162300.0 9.67
2020-12-22 9.37 9.24 9.25 9.29 62400.0 9.29
2020-12-21 9.24 9.1 9.2 9.18 43400.0 9.18
2020-12-18 9.47 9.15 9.35 9.3 109000.0 9.2
2020-12-17 9.28 9.08 9.12 9.2 91500.0 9.1
2020-12-16 9.19 9.07 9.07 9.09 58300.0 8.99
2020-12-15 9.14 9.04 9.05 9.09 59600.0 8.99
2020-12-14 9.24 9.01 9.13 9.05 39300.0 8.95
2020-12-11 9.19 9.0 9.01 9.13 90300.0 9.03
2020-12-10 9.22 9.01 9.22 9.15 38700.0 9.05
2020-12-09 9.29 9.06 9.1 9.12 66200.0 9.02
2020-12-08 9.32 9.09 9.12 9.12 48100.0 9.02
2020-12-07 9.28 9.06 9.28 9.17 48700.0 9.07
2020-12-04 9.28 8.95 8.96 9.27 85400.0 9.17
2020-12-03 9.0 8.63 8.65 8.98 125000.0 8.88
2020-12-02 8.58 8.4 8.4 8.54 34800.0 8.45
2020-12-01 8.59 8.34 8.34 8.58 45500.0 8.49
2020-11-30 8.43 8.28 8.35 8.35 42500.0 8.26
2020-11-27 8.45 8.26 8.26 8.39 13200.0 8.3
2020-11-25 8.44 8.04 8.2 8.41 75800.0 8.32
2020-11-24 8.34 7.78 7.78 8.3 114500.0 8.21
2020-11-23 7.89 7.51 7.54 7.82 87800.0 7.74
2020-11-20 7.54 7.37 7.37 7.51 17500.0 7.43
2020-11-19 7.57 7.33 7.41 7.41 131800.0 7.33
2020-11-18 7.68 7.57 7.59 7.57 37800.0 7.49
2020-11-17 7.6 7.4 7.51 7.58 34800.0 7.5
2020-11-16 7.7 7.46 7.51 7.59 53700.0 7.51
2020-11-13 7.64 7.34 7.42 7.42 61200.0 7.34
2020-11-12 7.57 7.4 7.55 7.42 15500.0 7.34
2020-11-11 7.65 7.46 7.46 7.58 39800.0 7.5
2020-11-10 7.62 7.49 7.49 7.5 27800.0 7.42
2020-11-09 7.65 7.47 7.56 7.47 47800.0 7.39
2020-11-06 7.24 7.03 7.22 7.14 94200.0 7.06
2020-11-05 7.33 7.13 7.13 7.2 105300.0 7.12
2020-11-04 7.3 7.0 7.0 7.05 46300.0 6.97
2020-11-03 7.16 6.99 7.15 7.04 23700.0 6.96
2020-11-02 7.01 6.77 6.82 6.88 57900.0 6.81
2020-10-30 7.34 6.96 7.18 7.04 46300.0 6.96
2020-10-29 7.27 7.19 7.19 7.24 18900.0 7.16
2020-10-28 7.52 7.07 7.42 7.17 87400.0 7.09
2020-10-27 7.66 7.53 7.58 7.53 48000.0 7.45
2020-10-26 7.93 7.62 7.78 7.62 29600.0 7.54
2020-10-23 7.99 7.78 7.88 7.83 47900.0 7.75
2020-10-22 8.22 7.92 7.94 7.94 121200.0 7.85
2020-10-21 8.49 8.1 8.39 8.17 146400.0 8.08
2020-10-20 8.71 8.36 8.7 8.45 71100.0 8.36
2020-10-19 8.7 8.42 8.54 8.62 163300.0 8.53
2020-10-16 8.55 8.41 8.52 8.45 85500.0 8.36
2020-10-15 8.67 8.5 8.67 8.54 58200.0 8.45
2020-10-14 8.7 8.62 8.66 8.62 85800.0 8.53
2020-10-13 8.83 8.59 8.59 8.72 119900.0 8.63
2020-10-12 8.9 8.63 8.89 8.63 70300.0 8.54
2020-10-09 9.11 8.81 9.11 8.82 84000.0 8.73
2020-10-08 9.05 8.77 8.88 8.95 86900.0 8.85
2020-10-07 9.16 8.87 8.99 8.95 45900.0 8.85
2020-10-06 9.09 8.83 9.09 8.88 60100.0 8.78
2020-10-05 9.0 8.77 8.77 8.98 62000.0 8.88
2020-10-02 9.13 8.69 8.69 8.86 32700.0 8.76
2020-10-01 9.19 9.02 9.19 9.13 21700.0 9.03
2020-09-30 9.52 9.05 9.52 9.06 41200.0 8.96
2020-09-29 9.48 9.1 9.33 9.13 40300.0 9.03
2020-09-28 9.51 9.37 9.44 9.37 25700.0 9.27
2020-09-25 9.38 9.04 9.27 9.35 39200.0 9.25
2020-09-24 9.46 9.03 9.07 9.37 41400.0 9.27
2020-09-23 9.57 9.04 9.51 9.12 123200.0 9.02
2020-09-22 9.63 9.29 9.63 9.47 35600.0 9.37
2020-09-21 9.82 9.45 9.75 9.49 94700.0 9.39
2020-09-18 10.0 9.82 9.97 9.92 17100.0 9.71
2020-09-17 9.99 9.95 9.96 9.97 34200.0 9.76
2020-09-16 10.26 9.98 9.98 10.05 68700.0 9.84
2020-09-15 10.06 9.96 10.0 10.01 74400.0 9.8
2020-09-14 10.03 9.8 9.89 9.95 38900.0 9.74
2020-09-11 9.99 9.83 9.88 9.98 39400.0 9.77
2020-09-10 10.07 9.94 10.07 9.98 20500.0 9.77
2020-09-09 10.17 9.92 10.0 10.01 76300.0 9.8
2020-09-08 9.98 9.83 9.93 9.96 20900.0 9.75
2020-09-04 10.05 9.87 9.92 10.02 53900.0 9.81
2020-09-03 10.07 9.92 10.01 9.95 55100.0 9.74
2020-09-02 10.09 9.9 10.01 10.03 47800.0 9.82
2020-09-01 10.14 9.9 9.9 9.97 43400.0 9.76
2020-08-31 9.98 9.91 9.91 9.97 17300.0 9.76
2020-08-28 9.96 9.8 9.88 9.96 61200.0 9.75
2020-08-27 9.99 9.78 9.79 9.85 75300.0 9.65
2020-08-26 9.99 9.88 9.92 9.9 28600.0 9.69
2020-08-25 10.12 9.85 10.05 9.97 45100.0 9.76
2020-08-24 10.07 9.93 10.02 9.99 53800.0 9.78
2020-08-21 10.07 9.79 9.79 10.02 97000.0 9.81
2020-08-20 10.22 9.96 10.0 10.12 61000.0 9.91
2020-08-19 10.32 10.18 10.2 10.18 29200.0 9.97
2020-08-18 10.36 10.18 10.18 10.27 61300.0 10.06
2020-08-17 10.46 10.08 10.41 10.26 56000.0 10.05
2020-08-14 10.62 10.28 10.55 10.41 109600.0 10.19
2020-08-13 10.84 10.52 10.82 10.52 117500.0 10.3
2020-08-12 10.89 10.71 10.85 10.83 85800.0 10.61
2020-08-11 11.05 10.75 10.84 10.83 96600.0 10.61
2020-08-10 11.08 10.79 10.79 10.89 163400.0 10.66
2020-08-07 11.15 10.75 10.92 10.91 78800.0 10.68
2020-08-06 11.17 10.87 11.06 10.98 100700.0 10.75
2020-08-05 11.59 11.11 11.45 11.21 218800.0 10.98
2020-08-04 11.48 11.24 11.37 11.48 24600.0 11.24
2020-08-03 11.45 11.28 11.38 11.35 35900.0 11.11
2020-07-31 11.59 11.3 11.53 11.46 54400.0 11.22
2020-07-30 11.75 11.34 11.72 11.56 11500.0 11.32
2020-07-29 11.93 11.69 11.8 11.9 60100.0 11.65
2020-07-28 11.81 11.33 11.33 11.76 38800.0 11.52
2020-07-27 11.49 11.11 11.35 11.43 40300.0 11.19
2020-07-24 11.62 11.26 11.57 11.3 47000.0 11.07
2020-07-23 11.68 11.43 11.56 11.48 38900.0 11.24
2020-07-22 11.82 11.46 11.52 11.67 86600.0 11.43
2020-07-21 11.63 11.48 11.48 11.55 67000.0 11.31
2020-07-20 11.79 11.48 11.72 11.48 50600.0 11.24
2020-07-17 11.88 11.3 11.49 11.82 95700.0 11.58
2020-07-16 11.44 11.18 11.36 11.39 65100.0 11.15
2020-07-15 11.58 11.33 11.42 11.47 39600.0 11.23
2020-07-14 11.35 10.93 10.96 11.31 53400.0 11.08
2020-07-13 11.59 11.02 11.59 11.02 84400.0 10.79
2020-07-10 11.53 11.32 11.41 11.44 23500.0 11.2
2020-07-09 11.65 11.24 11.62 11.48 57700.0 11.24
2020-07-08 11.83 11.6 11.61 11.71 22700.0 11.47
2020-07-07 12.0 11.58 12.0 11.74 57200.0 11.5
2020-07-06 12.31 12.0 12.26 12.12 87800.0 11.87
2020-07-02 12.41 12.06 12.22 12.18 41300.0 11.93
2020-07-01 12.29 11.58 11.58 12.12 54600.0 11.87
2020-06-30 11.79 11.46 11.46 11.66 38500.0 11.42
2020-06-29 11.7 11.4 11.46 11.55 21700.0 11.31
2020-06-26 11.64 11.41 11.55 11.41 25100.0 11.17
2020-06-25 11.72 11.36 11.36 11.66 47900.0 11.42
2020-06-24 11.86 11.37 11.85 11.58 142500.0 11.34
2020-06-23 12.29 11.9 12.14 12.04 42100.0 11.79
2020-06-22 12.26 11.88 12.17 12.02 115200.0 11.77
2020-06-19 12.95 12.32 12.66 12.41 84200.0 12.15
2020-06-18 12.76 12.54 12.65 12.65 72000.0 12.29
2020-06-17 12.96 12.56 12.74 12.76 36300.0 12.4
2020-06-16 12.9 12.53 12.74 12.56 87400.0 12.2
2020-06-15 12.49 11.49 11.59 12.17 53100.0 11.82
2020-06-12 12.35 11.89 12.23 12.06 77600.0 11.72
2020-06-11 12.28 11.76 12.28 11.89 243100.0 11.55
2020-06-10 13.41 12.97 13.35 13.12 74700.0 12.75
2020-06-09 13.72 13.21 13.58 13.42 157600.0 13.04
2020-06-08 13.89 13.28 13.35 13.77 187400.0 13.38
2020-06-05 13.5 12.75 12.8 13.08 208800.0 12.71
2020-06-04 12.68 12.28 12.68 12.31 55400.0 11.96
2020-06-03 12.59 12.17 12.18 12.51 74300.0 12.15
2020-06-02 12.1 11.87 12.0 11.96 41900.0 11.62
2020-06-01 11.95 11.3 11.45 11.93 51700.0 11.59
2020-05-29 11.63 11.37 11.52 11.58 35800.0 11.25
2020-05-28 11.71 11.47 11.47 11.65 44300.0 11.32
2020-05-27 11.45 11.0 11.11 11.42 68400.0 11.09
2020-05-26 10.98 10.74 10.76 10.82 59200.0 10.51
2020-05-22 10.49 10.21 10.21 10.49 39600.0 10.19
2020-05-21 10.37 10.13 10.13 10.29 62100.0 10.0
2020-05-20 10.24 10.02 10.06 10.23 59800.0 9.94
2020-05-19 10.11 9.86 9.88 9.98 102400.0 9.7
2020-05-18 10.11 9.46 9.46 9.96 90500.0 9.68
2020-05-15 9.14 8.86 8.99 9.08 70600.0 8.82
2020-05-14 9.11 8.53 9.09 9.08 71100.0 8.82
2020-05-13 9.81 9.2 9.71 9.35 110100.0 9.08
2020-05-12 10.67 9.75 10.66 9.81 199900.0 9.53
2020-05-11 10.97 10.57 10.97 10.65 56000.0 10.35
2020-05-08 10.96 10.7 10.74 10.93 43300.0 10.62
2020-05-07 10.77 10.39 10.53 10.43 46400.0 10.13
2020-05-06 10.83 10.34 10.61 10.35 19800.0 10.06
2020-05-05 10.95 10.55 10.62 10.61 36200.0 10.31
2020-05-04 10.61 10.2 10.51 10.55 85400.0 10.25
2020-05-01 11.1 10.5 11.0 10.71 53600.0 10.41
2020-04-30 11.49 11.04 11.24 11.35 71400.0 11.03
2020-04-29 11.58 11.0 11.06 11.49 36600.0 11.16
2020-04-28 11.0 10.68 10.68 10.84 51100.0 10.53
2020-04-27 10.7 10.23 10.25 10.49 57900.0 10.19
2020-04-24 10.29 10.11 10.29 10.13 23100.0 9.84
2020-04-23 10.57 10.17 10.19 10.22 32500.0 9.93
2020-04-22 10.62 10.3 10.31 10.32 49200.0 10.03
2020-04-21 10.45 9.74 10.08 10.26 94200.0 9.97
2020-04-20 11.41 10.48 11.41 10.66 98000.0 10.36
2020-04-17 11.67 11.18 11.45 11.59 92800.0 11.26
2020-04-16 11.47 10.96 11.09 11.2 35600.0 10.88
2020-04-15 11.6 10.97 11.5 11.2 56600.0 10.88
2020-04-14 12.08 11.6 11.6 11.82 62000.0 11.48
2020-04-13 11.84 11.15 11.68 11.37 57100.0 11.05
2020-04-09 12.58 10.5 10.5 12.03 186700.0 11.69
2020-04-08 10.45 9.24 9.24 10.38 119100.0 10.08
2020-04-07 9.76 8.67 9.04 8.95 135700.0 8.7
2020-04-06 8.76 7.97 8.01 8.75 85200.0 8.5
2020-04-03 8.42 7.6 8.42 7.83 113500.0 7.61
2020-04-02 9.02 8.3 8.9 8.68 48300.0 8.43
2020-04-01 9.63 9.0 9.63 9.07 80600.0 8.81
2020-03-31 11.39 10.15 11.39 10.15 80400.0 9.86
2020-03-30 10.78 9.54 10.65 10.66 46400.0 10.36
2020-03-27 10.73 9.34 9.72 10.61 135300.0 10.31
2020-03-26 9.96 8.77 8.82 9.94 168600.0 9.66
2020-03-25 10.4 7.27 7.27 8.86 154500.0 8.61
2020-03-24 7.42 6.83 6.9 7.18 74900.0 6.98
2020-03-23 7.53 6.6 7.53 6.86 74000.0 6.66
2020-03-20 8.5 7.51 7.51 7.8 143900.0 7.58
2020-03-19 7.9 6.83 7.39 7.47 103500.0 6.94
2020-03-18 9.69 7.25 9.6 7.68 87600.0 7.13
2020-03-17 10.25 9.26 9.8 10.0 87200.0 9.29
2020-03-16 12.17 9.6 11.64 9.61 129400.0 8.92
2020-03-13 14.38 12.66 14.38 13.15 118300.0 12.21
2020-03-12 14.27 13.26 14.04 13.56 92300.0 12.59
2020-03-11 16.3 15.28 16.04 15.4 86800.0 14.3
2020-03-10 17.63 16.13 17.63 16.73 119400.0 15.54
2020-03-09 18.21 16.76 18.21 17.44 72800.0 16.2
2020-03-06 19.25 18.75 19.0 19.24 48100.0 17.87
2020-03-05 19.78 19.23 19.78 19.43 92200.0 18.04
2020-03-04 19.92 19.45 19.58 19.92 67000.0 18.5
2020-03-03 19.8 19.13 19.26 19.17 63900.0 17.8
2020-03-02 19.22 18.24 18.6 19.16 107000.0 17.79
2020-02-28 19.84 18.21 19.7 18.45 190700.0 17.13
2020-02-27 20.88 20.05 20.88 20.12 46000.0 18.68
2020-02-26 21.66 21.0 21.63 21.31 35300.0 19.79
2020-02-25 22.57 21.44 22.39 21.63 44700.0 20.09
2020-02-24 22.64 22.23 22.45 22.39 59300.0 20.79
2020-02-21 22.59 22.45 22.45 22.52 59000.0 20.91
2020-02-20 22.48 22.1 22.19 22.45 36600.0 20.85
2020-02-19 22.54 22.21 22.38 22.26 32300.0 20.67
2020-02-18 22.49 22.23 22.32 22.49 65700.0 20.88