Stockscreener 앱 받기
16.04
0.12%
-0.02
시장 영업 전:
16.03
-0.010
-0.06%
Rmr Group Inc 주식 (RMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $16.27 | $15.80 | $0.47 | 111,248.0 | -0.12% |
| 2025-08-07 | $16.65 | $16.03 | $0.62 | 93,581.0 | -2.07% |
| 2025-08-06 | $16.55 | $15.55 | $1.00 | 101,152.0 | -0.12% |
| 2025-08-05 | $16.50 | $16.02 | $0.475 | 194,164.0 | +1.80% |
| 2025-08-04 | $16.20 | $15.82 | $0.385 | 88,679.0 | +2.41% |
| 2025-08-01 | $16.13 | $15.66 | $0.4639 | 126,539.0 | -1.93% |
| 2025-07-31 | $16.22 | $16.00 | $0.2155 | 112,969.0 | -1.29% |
| 2025-07-30 | $16.87 | $16.20 | $0.6735 | 76,796.0 | -3.21% |
| 2025-07-29 | $16.87 | $16.69 | $0.18 | 84,525.0 | +0.84% |
| 2025-07-28 | $16.90 | $16.66 | $0.24 | 70,544.0 | -1.30% |
| 2025-07-25 | $17.02 | $16.70 | $0.32 | 85,055.0 | -0.12% |
| 2025-07-24 | $16.98 | $16.49 | $0.4817 | 103,199.0 | -0.06% |
| 2025-07-23 | $16.92 | $16.80 | $0.125 | 74,221.0 | -0.24% |
| 2025-07-22 | $17.02 | $16.69 | $0.33 | 154,822.0 | +1.56% |
| 2025-07-21 | $17.01 | $16.61 | $0.40 | 218,813.0 | -4.35% |
| 2025-07-18 | $17.72 | $17.25 | $0.47 | 238,497.0 | -0.23% |
| 2025-07-17 | $17.64 | $17.33 | $0.309 | 195,711.0 | +0.34% |
| 2025-07-16 | $17.65 | $17.31 | $0.3393 | 87,858.0 | +1.28% |
| 2025-07-15 | $17.74 | $17.20 | $0.54 | 97,176.0 | -2.49% |
| 2025-07-14 | $17.99 | $17.45 | $0.535 | 99,705.0 | -0.34% |
Rmr Group Inc 주식 (RMR) 연도별 가격 이력
이 심층 분석에서는 Rmr Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RMR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rmr Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rmr Group Inc 주식 (RMR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $16.65 | $15.55 | $1.10 | 826,611.0 | -0.12% |
| 2025-07 | $17.99 | $16.00 | $1.99 | 2,404,774.0 | -1.77% |
| 2025-06 | $16.84 | $14.90 | $1.94 | 2,523,371.0 | +8.28% |
| 2025-05 | $15.53 | $13.48 | $2.05 | 2,932,136.0 | +2.86% |
| 2025-04 | $16.84 | $14.34 | $2.50 | 3,761,936.0 | -11.83% |
| 2025-03 | $19.05 | $16.22 | $2.84 | 3,839,041.0 | -8.62% |
| 2025-02 | $19.24 | $17.75 | $1.49 | 3,274,782.0 | -2.41% |
| 2025-01 | $20.80 | $18.21 | $2.59 | 2,757,974.0 | -9.54% |
Rmr Group Inc 주식 (RMR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.60 | $20.25 | $2.35 | 1,904,751.0 | -6.98% |
| 2024-11 | $24.84 | $21.46 | $3.38 | 1,904,067.0 | -7.77% |
| 2024-10 | $26.06 | $23.96 | $2.10 | 1,198,453.0 | -5.16% |
| 2024-09 | $25.75 | $24.17 | $1.58 | 1,194,139.0 | -0.43% |
| 2024-08 | $26.26 | $23.42 | $2.84 | 1,579,963.0 | -1.73% |
| 2024-07 | $26.43 | $22.40 | $4.03 | 2,165,931.0 | +14.78% |
| 2024-06 | $23.91 | $22.01 | $1.90 | 2,016,153.0 | -3.95% |
| 2024-05 | $24.75 | $22.54 | $2.21 | 1,601,059.0 | -0.80% |
| 2024-04 | $24.84 | $22.29 | $2.55 | 1,794,418.0 | -1.17% |
| 2024-03 | $24.59 | $22.52 | $2.07 | 2,097,367.0 | -1.92% |
| 2024-02 | $26.48 | $23.87 | $2.61 | 1,767,111.0 | -6.21% |
| 2024-01 | $28.82 | $25.37 | $3.45 | 1,872,595.0 | -7.58% |
Rmr Group Inc 주식 (RMR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.62 | $23.83 | $4.79 | 1,889,728.0 | +18.46% |
| 2023-11 | $24.70 | $22.30 | $2.40 | 1,437,187.0 | +5.82% |
| 2023-10 | $24.57 | $21.60 | $2.97 | 1,501,740.0 | -8.16% |
| 2023-09 | $25.72 | $24.08 | $1.64 | 1,494,198.0 | -3.01% |
| 2023-08 | $26.05 | $22.11 | $3.94 | 2,052,560.0 | +7.21% |
| 2023-07 | $25.30 | $23.09 | $2.21 | 1,832,815.0 | +1.77% |
| 2023-06 | $24.28 | $21.33 | $2.95 | 1,983,672.0 | +7.62% |
| 2023-05 | $24.00 | $20.79 | $3.21 | 1,851,464.0 | -9.35% |
| 2023-04 | $26.54 | $23.18 | $3.36 | 1,276,506.0 | -9.49% |
| 2023-03 | $29.04 | $23.81 | $5.23 | 2,136,282.0 | -6.75% |
| 2023-02 | $31.55 | $26.62 | $4.93 | 2,031,869.0 | -9.28% |
| 2023-01 | $31.02 | $27.64 | $3.38 | 1,269,290.0 | +9.81% |
0.91%
0.73%
자본화:
|
볼륨(24시간):