Register for real-time alerts, custom portfolio, and market movers
RMR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 24.02 | 0.21 | 0.88% | 23.78 | 24.0399 | 23.70 | 52,994 |
| May 20 2024 | 23.81 | -0.25 | -1.04% | 24.03 | 24.12 | 23.78 | 50,634 |
| May 17 2024 | 24.06 | -0.28 | -1.15% | 24.41 | 24.42 | 23.96 | 48,721 |
| May 16 2024 | 24.34 | 0.35 | 1.46% | 23.93 | 24.35 | 23.9297 | 62,270 |
| May 15 2024 | 23.99 | -0.18 | -0.74% | 24.33 | 24.33 | 23.72 | 61,905 |
| May 14 2024 | 24.17 | -0.06 | -0.25% | 24.48 | 24.641 | 24.08 | 53,754 |
| May 13 2024 | 24.23 | 0.44 | 1.85% | 23.94 | 24.27 | 23.90 | 54,412 |
| May 10 2024 | 23.79 | -0.13 | -0.54% | 23.96 | 23.96 | 23.59 | 92,741 |
| May 09 2024 | 23.92 | 0.84 | 3.64% | 23.21 | 23.92 | 23.21 | 88,003 |
| May 08 2024 | 23.08 | -0.74 | -3.11% | 23.39 | 23.54 | 22.54 | 135,745 |
| May 07 2024 | 23.82 | -0.29 | -1.20% | 24.19 | 24.29 | 23.78 | 75,886 |
| May 06 2024 | 24.11 | -0.13 | -0.54% | 24.42 | 24.48 | 24.10 | 95,431 |
| May 03 2024 | 24.24 | 0.07 | 0.29% | 24.25 | 24.75 | 24.14 | 86,765 |
| May 02 2024 | 24.17 | 0.12 | 0.50% | 24.11 | 24.255 | 23.935 | 67,130 |
| May 01 2024 | 24.05 | 0.33 | 1.39% | 23.78 | 24.28 | 23.78 | 108,713 |
| Apr 30 2024 | 23.72 | -0.28 | -1.17% | 23.78 | 23.995 | 23.61 | 141,646 |
| Apr 29 2024 | 24.00 | 0.47 | 2.00% | 23.55 | 24.11 | 23.55 | 104,954 |
| Apr 26 2024 | 23.53 | 0.42 | 1.82% | 23.13 | 23.58 | 23.10 | 89,142 |
| Apr 25 2024 | 23.11 | 0.13 | 0.57% | 22.80 | 23.14 | 22.62 | 104,720 |
| Apr 24 2024 | 22.98 | 0.15 | 0.66% | 22.77 | 23.06 | 22.52 | 82,334 |
| Apr 23 2024 | 22.83 | -0.01 | -0.04% | 22.80 | 23.08 | 22.66 | 85,307 |
| Apr 22 2024 | 22.84 | 0.27 | 1.20% | 22.55 | 22.885 | 22.40 | 69,415 |
| Apr 19 2024 | 22.57 | -0.77 | -3.30% | 22.77 | 22.86 | 22.29 | 132,673 |
| Apr 18 2024 | 23.34 | 0.07 | 0.32% | 23.31 | 23.5243 | 23.19 | 96,935 |
| Apr 17 2024 | 23.265 | 0.02 | 0.06% | 23.34 | 23.49 | 23.2192 | 68,454 |
| Apr 16 2024 | 23.25 | -0.56 | -2.35% | 23.61 | 23.75 | 23.20 | 92,138 |
| Apr 15 2024 | 23.81 | -0.23 | -0.96% | 24.02 | 24.13 | 23.6899 | 76,748 |
| Apr 12 2024 | 24.04 | -0.38 | -1.56% | 24.29 | 24.50 | 23.99 | 63,009 |
| Apr 11 2024 | 24.42 | 1.23 | 5.30% | 23.25 | 24.84 | 23.25 | 118,833 |
| Apr 10 2024 | 23.19 | -0.54 | -2.28% | 23.44 | 23.69 | 23.01 | 76,713 |
| Apr 09 2024 | 23.73 | 0.20 | 0.85% | 23.56 | 23.78 | 23.49 | 46,028 |
| Apr 08 2024 | 23.53 | 0.21 | 0.90% | 23.30 | 23.60 | 23.30 | 43,623 |
| Apr 05 2024 | 23.32 | 0.16 | 0.69% | 23.25 | 23.37 | 23.01 | 61,311 |
| Apr 04 2024 | 23.16 | -0.15 | -0.64% | 23.46 | 23.57 | 23.11 | 63,777 |
| Apr 03 2024 | 23.31 | -0.04 | -0.17% | 23.27 | 23.48 | 23.16 | 51,050 |
| Apr 02 2024 | 23.35 | -0.34 | -1.44% | 23.40 | 23.48 | 23.16 | 65,183 |
| Apr 01 2024 | 23.69 | -0.31 | -1.29% | 23.96 | 24.01 | 23.56 | 66,623 |
| Mar 28 2024 | 24.00 | 0.30 | 1.27% | 23.80 | 24.06 | 23.80 | 77,424 |
| Mar 27 2024 | 23.70 | 0.22 | 0.94% | 23.67 | 23.80 | 23.52 | 53,487 |
| Mar 26 2024 | 23.48 | -0.05 | -0.21% | 23.62 | 23.65 | 23.16 | 107,861 |
| Mar 25 2024 | 23.53 | -0.04 | -0.17% | 23.67 | 23.7998 | 23.47 | 70,183 |
| Mar 22 2024 | 23.57 | -0.27 | -1.13% | 23.85 | 23.85 | 23.57 | 70,309 |
| Mar 21 2024 | 23.84 | 0.44 | 1.88% | 23.47 | 23.98 | 23.465 | 97,543 |
| Mar 20 2024 | 23.40 | 0.52 | 2.27% | 22.88 | 23.43 | 22.86 | 64,909 |
| Mar 19 2024 | 22.88 | 0.14 | 0.62% | 22.70 | 23.005 | 22.65 | 78,715 |
| Mar 18 2024 | 22.74 | -0.53 | -2.28% | 23.29 | 23.29 | 22.52 | 147,161 |
| Mar 15 2024 | 23.27 | 0.02 | 0.09% | 23.14 | 23.46 | 23.10 | 305,119 |
| Mar 14 2024 | 23.25 | 0.07 | 0.30% | 23.06 | 23.30 | 22.6507 | 172,746 |
| Mar 13 2024 | 23.18 | -0.11 | -0.47% | 23.33 | 23.425 | 23.07 | 76,808 |
| Mar 12 2024 | 23.29 | -0.21 | -0.89% | 23.41 | 23.47 | 23.15 | 81,871 |
| Mar 11 2024 | 23.50 | 0.32 | 1.38% | 23.24 | 23.52 | 23.135 | 70,129 |
| Mar 08 2024 | 23.18 | -0.47 | -1.99% | 23.61 | 23.7291 | 22.95 | 100,170 |
| Mar 07 2024 | 23.65 | 0.08 | 0.34% | 23.78 | 23.965 | 23.5824 | 52,923 |
| Mar 06 2024 | 23.57 | -0.18 | -0.76% | 23.80 | 23.80 | 23.37 | 96,503 |
| Mar 05 2024 | 23.75 | -0.22 | -0.92% | 23.89 | 24.31 | 23.5551 | 99,609 |
| Mar 04 2024 | 23.97 | -0.41 | -1.68% | 24.56 | 24.5718 | 23.93 | 79,244 |
| Mar 01 2024 | 24.38 | -0.09 | -0.37% | 24.59 | 24.59 | 24.00 | 193,644 |
| Feb 29 2024 | 24.47 | 0.24 | 0.99% | 24.53 | 24.56 | 24.26 | 83,490 |
| Feb 28 2024 | 24.23 | -0.10 | -0.41% | 24.15 | 24.38 | 24.115 | 70,888 |
| Feb 27 2024 | 24.33 | 0.21 | 0.87% | 24.13 | 24.51 | 24.117 | 96,434 |
| Feb 26 2024 | 24.12 | -0.06 | -0.25% | 24.16 | 24.40 | 24.04 | 96,410 |
| Feb 23 2024 | 24.18 | 0.02 | 0.08% | 24.09 | 24.3699 | 23.87 | 80,455 |
| Feb 22 2024 | 24.16 | -0.10 | -0.41% | 24.42 | 24.42 | 24.03 | 116,792 |
