NasdaqCM - Delayed Quote • USD
The RMR Group Inc. (RMR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 23.13 | 23.58 | 23.10 | 23.53 | 23.53 | 89,100 |
Apr 25, 2024 | 22.80 | 23.14 | 22.62 | 23.11 | 23.11 | 105,700 |
Apr 24, 2024 | 22.77 | 23.06 | 22.52 | 22.98 | 22.98 | 82,300 |
Apr 23, 2024 | 22.80 | 23.08 | 22.66 | 22.83 | 22.83 | 85,300 |
Apr 22, 2024 | 22.55 | 22.89 | 22.40 | 22.84 | 22.84 | 69,400 |
Apr 19, 2024 | 0.45 Dividend | |||||
Apr 19, 2024 | 22.77 | 22.86 | 22.29 | 22.57 | 22.57 | 132,700 |
Apr 18, 2024 | 23.31 | 23.52 | 23.19 | 23.34 | 22.89 | 96,900 |
Apr 17, 2024 | 23.34 | 23.49 | 23.22 | 23.25 | 22.80 | 68,500 |
Apr 16, 2024 | 23.61 | 23.75 | 23.20 | 23.25 | 22.80 | 99,300 |
Apr 15, 2024 | 24.02 | 24.08 | 23.69 | 23.81 | 23.35 | 76,700 |
Apr 12, 2024 | 24.29 | 24.50 | 23.99 | 24.04 | 23.58 | 63,000 |
Apr 11, 2024 | 23.48 | 24.84 | 23.41 | 24.42 | 23.95 | 118,800 |
Apr 10, 2024 | 23.44 | 23.44 | 23.01 | 23.19 | 22.74 | 91,300 |
Apr 9, 2024 | 23.56 | 23.78 | 23.49 | 23.73 | 23.27 | 46,000 |
Apr 8, 2024 | 23.30 | 23.60 | 23.30 | 23.53 | 23.08 | 43,600 |
Apr 5, 2024 | 23.25 | 23.37 | 23.01 | 23.32 | 22.87 | 62,400 |
Apr 4, 2024 | 23.46 | 23.57 | 23.11 | 23.16 | 22.71 | 63,800 |
Apr 3, 2024 | 23.27 | 23.38 | 23.16 | 23.31 | 22.86 | 51,100 |
Apr 2, 2024 | 23.40 | 23.48 | 23.16 | 23.35 | 22.90 | 66,100 |
Apr 1, 2024 | 23.96 | 24.01 | 23.56 | 23.69 | 23.23 | 66,600 |
Mar 28, 2024 | 23.80 | 24.06 | 23.80 | 24.00 | 23.54 | 77,400 |
Mar 27, 2024 | 23.67 | 23.80 | 23.52 | 23.70 | 23.24 | 53,500 |
Mar 26, 2024 | 23.62 | 23.65 | 23.16 | 23.48 | 23.03 | 107,900 |
Mar 25, 2024 | 23.67 | 23.80 | 23.47 | 23.53 | 23.08 | 70,200 |
Mar 22, 2024 | 23.76 | 23.80 | 23.57 | 23.57 | 23.12 | 70,300 |
Mar 21, 2024 | 23.47 | 23.98 | 23.47 | 23.84 | 23.38 | 97,500 |
Mar 20, 2024 | 22.88 | 23.43 | 22.88 | 23.40 | 22.95 | 64,900 |
Mar 19, 2024 | 22.70 | 23.00 | 22.70 | 22.88 | 22.44 | 78,700 |
Mar 18, 2024 | 23.29 | 23.29 | 22.52 | 22.74 | 22.30 | 147,200 |
Mar 15, 2024 | 23.14 | 23.46 | 23.10 | 23.25 | 22.80 | 306,400 |
Mar 14, 2024 | 23.06 | 23.30 | 22.65 | 23.25 | 22.80 | 172,700 |
Mar 13, 2024 | 23.33 | 23.42 | 23.07 | 23.18 | 22.73 | 76,800 |
Mar 12, 2024 | 23.41 | 23.47 | 23.15 | 23.29 | 22.84 | 81,900 |
Mar 11, 2024 | 23.24 | 23.52 | 23.14 | 23.50 | 23.05 | 70,100 |
Mar 8, 2024 | 23.61 | 23.73 | 22.95 | 23.18 | 22.73 | 100,000 |
Mar 7, 2024 | 23.78 | 23.97 | 23.58 | 23.65 | 23.19 | 52,900 |
Mar 6, 2024 | 23.80 | 23.80 | 23.37 | 23.57 | 23.12 | 96,500 |
Mar 5, 2024 | 23.89 | 24.31 | 23.56 | 23.75 | 23.29 | 99,600 |
Mar 4, 2024 | 24.56 | 24.57 | 23.93 | 23.97 | 23.51 | 79,200 |
Mar 1, 2024 | 24.59 | 24.59 | 24.00 | 24.38 | 23.91 | 193,600 |
Feb 29, 2024 | 24.53 | 24.56 | 24.26 | 24.47 | 24.00 | 83,500 |
Feb 28, 2024 | 24.15 | 24.38 | 24.11 | 24.23 | 23.76 | 70,900 |
Feb 27, 2024 | 24.13 | 24.51 | 24.12 | 24.33 | 23.86 | 96,400 |
Feb 26, 2024 | 24.16 | 24.40 | 24.04 | 24.12 | 23.65 | 96,400 |
Feb 23, 2024 | 24.09 | 24.37 | 23.87 | 24.18 | 23.71 | 80,500 |
Feb 22, 2024 | 24.42 | 24.42 | 24.03 | 24.16 | 23.69 | 116,800 |
Feb 21, 2024 | 24.46 | 24.64 | 24.23 | 24.26 | 23.79 | 96,900 |
Feb 20, 2024 | 25.00 | 25.00 | 24.37 | 24.40 | 23.93 | 96,300 |
Feb 16, 2024 | 24.97 | 25.15 | 24.69 | 24.76 | 24.28 | 131,700 |
Feb 15, 2024 | 24.76 | 25.05 | 24.74 | 24.94 | 24.46 | 125,800 |
Feb 14, 2024 | 24.47 | 25.49 | 24.31 | 24.48 | 24.01 | 85,500 |
Feb 13, 2024 | 25.23 | 25.41 | 24.25 | 24.36 | 23.89 | 116,900 |
Feb 12, 2024 | 26.10 | 26.23 | 25.71 | 25.76 | 25.26 | 83,600 |
Feb 9, 2024 | 25.72 | 26.04 | 25.25 | 25.95 | 25.45 | 70,300 |
Feb 8, 2024 | 25.05 | 26.49 | 25.05 | 25.62 | 25.13 | 99,800 |
Feb 7, 2024 | 24.87 | 24.87 | 24.40 | 24.72 | 24.24 | 66,600 |
Feb 6, 2024 | 24.80 | 25.18 | 24.76 | 24.94 | 24.46 | 64,900 |
Feb 5, 2024 | 25.50 | 25.51 | 24.85 | 24.85 | 24.37 | 60,200 |
Feb 2, 2024 | 26.03 | 26.03 | 25.67 | 25.72 | 25.22 | 60,900 |
Feb 1, 2024 | 25.97 | 26.44 | 25.64 | 26.36 | 25.85 | 63,700 |
Jan 31, 2024 | 26.27 | 26.82 | 26.08 | 26.09 | 25.59 | 108,200 |
Jan 30, 2024 | 26.13 | 26.60 | 26.10 | 26.34 | 25.83 | 56,900 |
Jan 29, 2024 | 26.18 | 26.27 | 25.93 | 26.25 | 25.74 | 54,300 |
Jan 26, 2024 | 26.25 | 26.56 | 26.14 | 26.17 | 25.67 | 68,500 |
Jan 25, 2024 | 26.15 | 26.21 | 25.75 | 26.19 | 25.69 | 51,300 |
Jan 24, 2024 | 26.20 | 26.20 | 25.58 | 25.69 | 25.19 | 60,600 |
Jan 23, 2024 | 25.84 | 25.88 | 25.60 | 25.78 | 25.28 | 59,100 |
Jan 22, 2024 | 25.71 | 26.05 | 25.53 | 25.67 | 25.18 | 65,600 |
Jan 19, 2024 | 0.40 Dividend | |||||
Jan 19, 2024 | 26.11 | 26.15 | 25.37 | 25.69 | 25.19 | 100,600 |
Jan 18, 2024 | 26.60 | 26.73 | 26.27 | 26.30 | 25.40 | 85,900 |
Jan 17, 2024 | 26.32 | 26.63 | 26.15 | 26.61 | 25.70 | 85,400 |
Jan 16, 2024 | 26.78 | 27.04 | 26.43 | 26.54 | 25.63 | 128,100 |
Jan 12, 2024 | 27.39 | 27.39 | 26.56 | 26.62 | 25.71 | 85,200 |
Jan 11, 2024 | 27.24 | 27.24 | 26.40 | 26.88 | 25.96 | 145,100 |
Jan 10, 2024 | 26.32 | 27.48 | 25.72 | 27.39 | 26.45 | 128,300 |
Jan 9, 2024 | 28.13 | 28.22 | 26.32 | 26.36 | 25.46 | 115,200 |
Jan 8, 2024 | 28.50 | 28.77 | 28.24 | 28.43 | 27.46 | 125,500 |
Jan 5, 2024 | 28.34 | 28.81 | 28.21 | 28.37 | 27.40 | 117,900 |
Jan 4, 2024 | 28.17 | 28.50 | 28.15 | 28.38 | 27.41 | 69,100 |
Jan 3, 2024 | 28.59 | 28.82 | 28.12 | 28.15 | 27.19 | 83,900 |
Jan 2, 2024 | 28.20 | 28.70 | 28.20 | 28.62 | 27.64 | 78,200 |
Dec 29, 2023 | 28.44 | 28.51 | 28.21 | 28.23 | 27.26 | 64,200 |
Dec 28, 2023 | 27.98 | 28.62 | 27.97 | 28.51 | 27.54 | 78,500 |
Dec 27, 2023 | 27.82 | 28.27 | 27.70 | 28.14 | 27.18 | 52,500 |
Dec 26, 2023 | 27.59 | 27.82 | 27.33 | 27.75 | 26.80 | 60,600 |
Dec 22, 2023 | 27.43 | 27.86 | 27.43 | 27.58 | 26.64 | 70,500 |
Dec 21, 2023 | 27.53 | 27.69 | 27.08 | 27.29 | 26.36 | 149,200 |
Dec 20, 2023 | 27.21 | 28.44 | 27.20 | 27.47 | 26.53 | 96,900 |
Dec 19, 2023 | 26.93 | 27.22 | 26.79 | 27.15 | 26.22 | 68,400 |
Dec 18, 2023 | 26.88 | 27.08 | 26.58 | 26.73 | 25.82 | 72,600 |
Dec 15, 2023 | 27.27 | 27.27 | 26.80 | 26.86 | 25.94 | 216,900 |
Dec 14, 2023 | 26.81 | 27.32 | 26.57 | 27.10 | 26.17 | 116,200 |
Dec 13, 2023 | 25.51 | 26.48 | 25.30 | 26.47 | 25.56 | 229,200 |
Dec 12, 2023 | 25.60 | 25.67 | 25.24 | 25.55 | 24.68 | 43,100 |
Dec 11, 2023 | 25.37 | 25.71 | 25.35 | 25.56 | 24.69 | 50,800 |
Dec 8, 2023 | 25.41 | 25.60 | 24.77 | 25.49 | 24.62 | 102,700 |
Dec 7, 2023 | 25.44 | 25.75 | 25.39 | 25.51 | 24.64 | 46,100 |
Dec 6, 2023 | 25.35 | 25.67 | 25.31 | 25.50 | 24.63 | 92,700 |
Dec 5, 2023 | 25.39 | 25.50 | 25.05 | 25.18 | 24.32 | 61,300 |
Dec 4, 2023 | 25.32 | 25.71 | 25.29 | 25.50 | 24.63 | 73,600 |
Dec 1, 2023 | 23.93 | 25.35 | 23.83 | 25.28 | 24.42 | 147,100 |
Nov 30, 2023 | 23.78 | 24.00 | 23.65 | 23.83 | 23.02 | 81,900 |
Nov 29, 2023 | 23.65 | 23.88 | 23.61 | 23.79 | 22.98 | 74,100 |
Nov 28, 2023 | 23.33 | 23.56 | 23.25 | 23.50 | 22.70 | 64,700 |
Nov 27, 2023 | 23.77 | 23.92 | 23.32 | 23.35 | 22.55 | 63,700 |
Nov 24, 2023 | 23.71 | 23.95 | 23.60 | 23.69 | 22.88 | 34,600 |
Nov 22, 2023 | 23.48 | 23.70 | 23.40 | 23.60 | 22.79 | 54,800 |
Nov 21, 2023 | 23.77 | 23.77 | 23.30 | 23.39 | 22.59 | 72,800 |
Nov 20, 2023 | 24.14 | 24.14 | 23.23 | 23.78 | 22.97 | 100,500 |
Nov 17, 2023 | 23.66 | 24.33 | 23.44 | 24.25 | 23.42 | 110,600 |
Nov 16, 2023 | 24.70 | 24.70 | 23.19 | 23.50 | 22.70 | 85,200 |
Nov 15, 2023 | 23.75 | 24.13 | 23.73 | 23.82 | 23.01 | 77,700 |
Nov 14, 2023 | 23.44 | 24.09 | 23.37 | 23.92 | 23.10 | 103,700 |
Nov 13, 2023 | 22.86 | 23.02 | 22.64 | 22.80 | 22.02 | 54,000 |
Nov 10, 2023 | 22.78 | 23.07 | 22.63 | 22.90 | 22.12 | 61,100 |
Nov 9, 2023 | 23.29 | 23.29 | 22.70 | 22.71 | 21.93 | 45,700 |
Nov 8, 2023 | 23.29 | 23.29 | 22.98 | 23.12 | 22.33 | 33,600 |
Nov 7, 2023 | 23.44 | 23.46 | 23.10 | 23.24 | 22.45 | 53,400 |
Nov 6, 2023 | 23.51 | 23.58 | 23.30 | 23.55 | 22.74 | 60,200 |
Nov 3, 2023 | 23.53 | 23.95 | 23.51 | 23.76 | 22.95 | 79,100 |
Nov 2, 2023 | 22.78 | 23.15 | 22.75 | 23.11 | 22.32 | 63,200 |
Nov 1, 2023 | 22.52 | 22.65 | 22.30 | 22.55 | 21.78 | 62,500 |
Oct 31, 2023 | 22.22 | 22.67 | 22.12 | 22.52 | 21.75 | 73,200 |
Oct 30, 2023 | 22.07 | 22.32 | 21.89 | 22.27 | 21.51 | 98,100 |
Oct 27, 2023 | 22.15 | 22.20 | 21.60 | 21.82 | 21.07 | 109,300 |
Oct 26, 2023 | 22.26 | 22.36 | 22.02 | 22.18 | 21.42 | 87,200 |
Oct 25, 2023 | 22.54 | 22.59 | 22.08 | 22.18 | 21.42 | 52,300 |
Oct 24, 2023 | 22.78 | 22.78 | 22.35 | 22.62 | 21.85 | 45,200 |
Oct 23, 2023 | 22.85 | 23.00 | 22.64 | 22.67 | 21.89 | 45,200 |
Oct 20, 2023 | 0.40 Dividend | |||||
Oct 20, 2023 | 23.04 | 23.24 | 22.85 | 22.87 | 22.09 | 80,400 |
Oct 19, 2023 | 24.16 | 24.24 | 23.26 | 23.33 | 22.15 | 102,400 |
Oct 18, 2023 | 24.27 | 24.40 | 23.98 | 24.20 | 22.97 | 53,900 |
Oct 17, 2023 | 24.04 | 24.47 | 24.04 | 24.36 | 23.12 | 69,500 |
Oct 16, 2023 | 23.88 | 24.12 | 23.63 | 24.08 | 22.86 | 59,500 |
Oct 13, 2023 | 23.74 | 23.88 | 23.46 | 23.48 | 22.29 | 52,800 |
Oct 12, 2023 | 24.17 | 24.17 | 23.58 | 23.72 | 22.52 | 73,300 |
Oct 11, 2023 | 24.12 | 24.27 | 23.96 | 24.14 | 22.91 | 43,800 |
Oct 10, 2023 | 23.98 | 24.25 | 23.97 | 24.01 | 22.79 | 53,800 |
Oct 9, 2023 | 23.75 | 24.26 | 23.73 | 24.02 | 22.80 | 54,000 |
Oct 6, 2023 | 23.68 | 23.94 | 23.44 | 23.77 | 22.56 | 59,800 |
Oct 5, 2023 | 23.78 | 23.90 | 23.57 | 23.72 | 22.52 | 59,800 |
Oct 4, 2023 | 23.50 | 23.79 | 23.48 | 23.76 | 22.55 | 57,700 |
Oct 3, 2023 | 23.96 | 23.96 | 23.28 | 23.69 | 22.49 | 71,700 |
Oct 2, 2023 | 24.57 | 24.57 | 23.72 | 23.98 | 22.76 | 98,800 |
Sep 29, 2023 | 24.84 | 24.86 | 24.30 | 24.52 | 23.28 | 59,900 |
Sep 28, 2023 | 24.59 | 25.00 | 24.53 | 24.71 | 23.46 | 61,600 |
Sep 27, 2023 | 24.35 | 25.06 | 24.35 | 24.52 | 23.28 | 82,000 |
Sep 26, 2023 | 25.12 | 25.14 | 24.31 | 24.33 | 23.10 | 56,600 |
Sep 25, 2023 | 25.10 | 25.21 | 24.94 | 25.17 | 23.89 | 91,500 |
Sep 22, 2023 | 25.25 | 25.35 | 25.12 | 25.12 | 23.85 | 59,000 |
Sep 21, 2023 | 25.22 | 25.53 | 25.08 | 25.25 | 23.97 | 122,300 |
Sep 20, 2023 | 25.24 | 25.72 | 25.24 | 25.35 | 24.06 | 80,300 |
Sep 19, 2023 | 25.00 | 25.22 | 24.96 | 25.10 | 23.83 | 46,800 |
Sep 18, 2023 | 25.06 | 25.10 | 24.84 | 24.99 | 23.72 | 55,500 |
Sep 15, 2023 | 25.18 | 25.33 | 24.59 | 25.07 | 23.80 | 176,000 |
Sep 14, 2023 | 25.05 | 25.33 | 24.91 | 25.22 | 23.94 | 54,200 |
Sep 13, 2023 | 24.49 | 24.85 | 24.38 | 24.79 | 23.53 | 78,200 |
Sep 12, 2023 | 24.69 | 24.69 | 24.37 | 24.51 | 23.27 | 35,700 |
Sep 11, 2023 | 24.67 | 24.69 | 24.33 | 24.52 | 23.28 | 66,400 |
Sep 8, 2023 | 24.28 | 24.87 | 24.08 | 24.59 | 23.34 | 62,800 |
Sep 7, 2023 | 24.56 | 24.56 | 24.28 | 24.31 | 23.08 | 139,100 |
Sep 6, 2023 | 24.73 | 24.91 | 24.48 | 24.58 | 23.33 | 57,800 |
Sep 5, 2023 | 25.09 | 25.09 | 24.63 | 24.68 | 23.43 | 54,100 |
Sep 1, 2023 | 25.36 | 25.41 | 25.04 | 25.08 | 23.81 | 54,600 |
Aug 31, 2023 | 25.82 | 26.05 | 25.28 | 25.28 | 24.00 | 163,400 |
Aug 30, 2023 | 25.50 | 25.83 | 25.50 | 25.76 | 24.45 | 55,800 |
Aug 29, 2023 | 25.44 | 25.65 | 25.36 | 25.60 | 24.30 | 86,200 |
Aug 28, 2023 | 24.74 | 25.52 | 24.74 | 25.47 | 24.18 | 107,400 |
Aug 25, 2023 | 24.24 | 24.74 | 24.24 | 24.60 | 23.35 | 106,700 |
Aug 24, 2023 | 23.40 | 24.51 | 23.40 | 24.22 | 22.99 | 232,000 |
Aug 23, 2023 | 22.57 | 23.47 | 22.55 | 23.47 | 22.28 | 73,000 |
Aug 22, 2023 | 22.35 | 22.84 | 22.23 | 22.47 | 21.33 | 92,600 |
Aug 21, 2023 | 22.33 | 22.44 | 22.11 | 22.32 | 21.19 | 74,900 |
Aug 18, 2023 | 22.49 | 22.62 | 22.25 | 22.38 | 21.24 | 71,200 |
Aug 17, 2023 | 22.81 | 23.01 | 22.56 | 22.60 | 21.45 | 65,900 |
Aug 16, 2023 | 23.24 | 23.59 | 22.74 | 22.78 | 21.62 | 70,500 |
Aug 15, 2023 | 23.83 | 23.91 | 23.30 | 23.32 | 22.14 | 54,600 |
Aug 14, 2023 | 23.34 | 24.25 | 23.34 | 23.94 | 22.72 | 120,500 |
Aug 11, 2023 | 22.78 | 23.50 | 22.78 | 23.25 | 22.07 | 130,100 |
Aug 10, 2023 | 22.98 | 23.26 | 22.66 | 22.75 | 21.60 | 120,700 |
Aug 9, 2023 | 23.07 | 23.18 | 22.80 | 22.80 | 21.64 | 62,900 |
Aug 8, 2023 | 23.08 | 23.08 | 22.71 | 23.03 | 21.86 | 67,800 |
Aug 7, 2023 | 23.05 | 23.31 | 23.05 | 23.27 | 22.09 | 62,200 |
Aug 4, 2023 | 23.16 | 23.31 | 22.99 | 23.05 | 21.88 | 39,400 |
Aug 3, 2023 | 23.18 | 23.22 | 23.00 | 23.11 | 21.94 | 64,600 |
Aug 2, 2023 | 23.25 | 23.50 | 23.09 | 23.28 | 22.10 | 60,600 |
Aug 1, 2023 | 23.56 | 23.57 | 23.25 | 23.50 | 22.31 | 70,300 |
Jul 31, 2023 | 23.70 | 23.73 | 23.43 | 23.58 | 22.38 | 113,500 |
Jul 28, 2023 | 23.94 | 23.94 | 23.53 | 23.58 | 22.38 | 42,600 |
Jul 27, 2023 | 24.34 | 24.34 | 23.57 | 23.71 | 22.51 | 85,300 |
Jul 26, 2023 | 23.55 | 24.26 | 23.40 | 24.21 | 22.98 | 136,200 |
Jul 25, 2023 | 24.32 | 24.35 | 23.51 | 23.56 | 22.36 | 89,000 |
Jul 24, 2023 | 24.03 | 24.45 | 24.03 | 24.34 | 23.10 | 147,400 |
Jul 21, 2023 | 0.40 Dividend | |||||
Jul 21, 2023 | 24.25 | 24.25 | 24.02 | 24.08 | 22.86 | 83,900 |
Jul 20, 2023 | 24.63 | 24.79 | 24.39 | 24.68 | 23.05 | 97,800 |
Jul 19, 2023 | 24.59 | 25.31 | 24.59 | 24.66 | 23.03 | 100,200 |
Jul 18, 2023 | 24.10 | 24.47 | 24.10 | 24.47 | 22.85 | 136,700 |
Jul 17, 2023 | 24.12 | 24.28 | 24.01 | 24.14 | 22.54 | 79,300 |
Jul 14, 2023 | 24.45 | 24.45 | 24.01 | 24.12 | 22.52 | 70,000 |
Jul 13, 2023 | 24.24 | 24.44 | 23.99 | 24.39 | 22.78 | 95,400 |
Jul 12, 2023 | 24.26 | 24.34 | 24.00 | 24.10 | 22.51 | 83,900 |
Jul 11, 2023 | 23.75 | 23.95 | 23.73 | 23.91 | 22.33 | 70,600 |
Jul 10, 2023 | 23.70 | 23.90 | 23.51 | 23.73 | 22.16 | 63,300 |
Jul 7, 2023 | 23.61 | 23.97 | 23.52 | 23.64 | 22.08 | 140,600 |
Jul 6, 2023 | 23.55 | 23.78 | 23.15 | 23.67 | 22.10 | 67,600 |
Jul 5, 2023 | 23.46 | 23.89 | 23.09 | 23.61 | 22.05 | 91,200 |
Jul 3, 2023 | 23.26 | 23.75 | 23.26 | 23.69 | 22.12 | 38,300 |
Jun 30, 2023 | 23.35 | 23.67 | 22.99 | 23.17 | 21.64 | 101,600 |
Jun 29, 2023 | 23.11 | 23.46 | 23.04 | 23.32 | 21.78 | 47,700 |
Jun 28, 2023 | 23.29 | 23.29 | 22.84 | 23.14 | 21.61 | 70,400 |
Jun 27, 2023 | 23.30 | 23.54 | 23.25 | 23.30 | 21.76 | 52,400 |
Jun 26, 2023 | 23.31 | 23.82 | 23.17 | 23.30 | 21.76 | 79,300 |
Jun 23, 2023 | 23.27 | 23.74 | 23.05 | 23.40 | 21.85 | 243,300 |
Jun 22, 2023 | 23.38 | 23.64 | 23.14 | 23.59 | 22.03 | 121,900 |
Jun 21, 2023 | 23.46 | 23.62 | 23.19 | 23.38 | 21.83 | 81,800 |
Jun 20, 2023 | 23.62 | 23.75 | 23.23 | 23.46 | 21.91 | 69,100 |
Jun 16, 2023 | 23.94 | 23.94 | 23.44 | 23.75 | 22.18 | 146,100 |
Jun 15, 2023 | 23.61 | 23.82 | 23.52 | 23.76 | 22.19 | 104,800 |
Jun 14, 2023 | 23.87 | 24.28 | 23.57 | 23.67 | 22.10 | 86,800 |
Jun 13, 2023 | 23.62 | 24.04 | 23.62 | 23.87 | 22.29 | 130,600 |
Jun 12, 2023 | 23.76 | 23.87 | 23.42 | 23.65 | 22.09 | 85,300 |
Jun 9, 2023 | 23.80 | 23.98 | 23.38 | 23.76 | 22.19 | 65,200 |
Jun 8, 2023 | 24.00 | 24.00 | 23.30 | 23.79 | 22.22 | 78,700 |
Jun 7, 2023 | 23.29 | 24.12 | 23.21 | 23.92 | 22.34 | 122,800 |
Jun 6, 2023 | 22.32 | 23.42 | 22.32 | 23.20 | 21.67 | 112,800 |
Jun 5, 2023 | 22.50 | 22.58 | 22.05 | 22.36 | 20.88 | 63,700 |
Jun 2, 2023 | 21.99 | 22.75 | 21.99 | 22.60 | 21.11 | 90,600 |
Jun 1, 2023 | 21.61 | 21.99 | 21.33 | 21.79 | 20.35 | 62,800 |
May 31, 2023 | 21.63 | 22.01 | 21.28 | 21.53 | 20.11 | 135,000 |
May 30, 2023 | 21.82 | 21.82 | 21.41 | 21.64 | 20.21 | 59,400 |
May 26, 2023 | 21.61 | 21.91 | 21.46 | 21.68 | 20.25 | 63,000 |
May 25, 2023 | 21.47 | 21.96 | 21.40 | 21.53 | 20.11 | 53,900 |
May 24, 2023 | 22.17 | 22.27 | 21.52 | 21.64 | 20.21 | 83,500 |
May 23, 2023 | 21.95 | 22.78 | 21.95 | 22.18 | 20.71 | 88,100 |
May 22, 2023 | 22.14 | 22.40 | 21.83 | 21.89 | 20.44 | 72,400 |
May 19, 2023 | 22.47 | 22.60 | 21.91 | 22.14 | 20.68 | 73,000 |
May 18, 2023 | 21.95 | 22.31 | 21.74 | 22.21 | 20.74 | 74,100 |
May 17, 2023 | 21.52 | 22.02 | 21.39 | 21.95 | 20.50 | 79,600 |
May 16, 2023 | 21.44 | 21.57 | 21.19 | 21.37 | 19.96 | 90,900 |
May 15, 2023 | 21.11 | 21.63 | 20.79 | 21.46 | 20.04 | 81,800 |
May 12, 2023 | 21.38 | 21.41 | 21.04 | 21.14 | 19.74 | 51,200 |
May 11, 2023 | 21.52 | 21.52 | 21.17 | 21.43 | 20.01 | 62,300 |
May 10, 2023 | 22.12 | 22.14 | 21.49 | 21.58 | 20.15 | 80,900 |
May 9, 2023 | 22.03 | 22.13 | 21.54 | 21.86 | 20.41 | 132,500 |
May 8, 2023 | 22.62 | 22.64 | 22.14 | 22.22 | 20.75 | 51,000 |
May 5, 2023 | 23.03 | 23.31 | 22.37 | 22.51 | 21.02 | 66,400 |
May 4, 2023 | 23.19 | 23.33 | 20.91 | 22.58 | 21.09 | 180,200 |
May 3, 2023 | 23.76 | 23.99 | 23.19 | 23.20 | 21.67 | 72,700 |
May 2, 2023 | 23.82 | 23.82 | 23.16 | 23.54 | 21.98 | 135,900 |
May 1, 2023 | 23.75 | 24.00 | 23.61 | 23.80 | 22.23 | 69,600 |
Apr 28, 2023 | 23.58 | 24.00 | 23.58 | 23.75 | 22.18 | 51,900 |
Apr 27, 2023 | 23.36 | 23.67 | 23.21 | 23.52 | 21.96 | 40,200 |
Related Tickers
KW Kennedy-Wilson Holdings, Inc.
8.50
+0.47%
NMRK Newmark Group, Inc.
9.76
+1.04%
RMAX RE/MAX Holdings, Inc.
7.06
-2.08%
DDCCF Branicks Group AG
1.3650
-9.60%
2869.HK Greentown Service Group Co. Ltd.
3.330
+4.39%
DBRG-PI DigitalBridge Group, Inc.
22.18
-0.85%
BPYPO Brookfield Property Partners L.P.
13.72
+0.70%
TPFG.L The Property Franchise Group PLC
380.00
0.00%
MMI Marcus & Millichap, Inc.
32.27
+0.09%
6989.HK Excellence Commercial Property & Facilities Management Group Limited
1.440
+9.09%