Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	RMR	23.13	23.58	23.102	23.53	0.42	89,142	1,210	23.24	23.85
2024-04-25	Q	RMR	22.80	23.14	22.62	23.11	0.13	105,739	1,434	22.71	25.00
2024-04-24	Q	RMR	22.77	23.06	22.52	22.98	0.15	82,334	1,345	22.54	40.11
2024-04-23	Q	RMR	22.80	23.08	22.66	22.83	-0.01	85,307	1,299	22.29	37.00
2024-04-22	Q	RMR	22.55	22.885	22.40	22.84	0.27	69,415	1,321	22.90	23.13
2024-04-19	Q	RMR	22.77	22.86	22.29	22.57	-0.32	132,673	2,063	22.25	22.84
2024-04-18	Q	RMR	23.31	23.5243	23.19	23.34	0.09	96,936	1,309	23.03	23.51
2024-04-17	Q	RMR	23.34	23.49	23.2192	23.25		68,454	1,055	23.06	23.44
2024-04-16	Q	RMR	23.61	23.75	23.20	23.25	-0.56	99,339	1,486	23.01	23.61
2024-04-15	Q	RMR	24.06	24.085	23.6899	23.83	-0.21	76,748	1,492	22.72	25.25
2024-04-12	Q	RMR	24.29	24.50	23.99	24.04	-0.38	63,009	1,161	23.00	24.49
2024-04-11	Q	RMR	23.48	24.84	23.41	24.42	1.23	118,833	1,814	24.22	24.74
2024-04-10	Q	RMR	23.44	23.44	23.01	23.19	-0.54	91,292	1,580	22.80	25.25
2024-04-09	Q	RMR	23.56	23.78	23.49	23.73	0.20	46,028	816	15.30	25.50
2024-04-08	Q	RMR	23.30	23.60	23.30	23.53	0.21	43,623	957	23.38	23.74
2024-04-05	Q	RMR	23.25	23.37	23.01	23.32	0.16	62,370	1,115	23.01	23.63
2024-04-04	Q	RMR	23.46	23.57	23.11	23.16	-0.15	63,778	1,214	23.00	23.49
2024-04-03	Q	RMR	23.27	23.3813	23.16	23.31	-0.04	51,050	993	23.20	23.55
2024-04-02	Q	RMR	23.40	23.48	23.16	23.35	-0.34	66,071	954	23.00	23.82
2024-04-01	Q	RMR	23.96	24.01	23.56	23.69	-0.31	66,623	1,285	23.59	23.97
2024-03-29	Q	RMR	23.80	24.06	23.80	24.00	0.30	0	0	23.76	24.47
2024-03-28	Q	RMR	23.80	24.06	23.80	24.00	0.30	77,424	1,385	23.76	24.47
2024-03-27	Q	RMR	23.67	23.80	23.52	23.70	0.22	53,487	757	23.23	24.25
2024-03-26	Q	RMR	23.62	23.65	23.16	23.48	-0.05	107,861	1,467	23.21	24.25
2024-03-25	Q	RMR	23.67	23.7998	23.47	23.53	-0.04	70,183	1,236	23.45	23.86
2024-03-22	Q	RMR	23.76	23.80	23.57	23.57	-0.27	70,309	1,213	23.25	23.87
2024-03-21	Q	RMR	23.47	23.98	23.465	23.84	0.44	97,496	1,445	23.05	24.25
2024-03-20	Q	RMR	22.88	23.43	22.88	23.40	0.52	64,909	1,019	23.15	23.50
2024-03-19	Q	RMR	22.70	23.005	22.70	22.88	0.14	78,715	1,190	22.77	23.09
2024-03-18	Q	RMR	23.29	23.29	22.52	22.74	-0.51	147,161	1,758	22.70	45.00
2024-03-15	Q	RMR	23.14	23.46	23.10	23.25		306,436	1,718	20.80	23.77
2024-03-14	Q	RMR	23.06	23.30	22.6507	23.25	0.07	172,746	1,803	22.90	24.44
2024-03-13	Q	RMR	23.33	23.425	23.07	23.18	-0.11	76,808	1,293	23.06	24.44
2024-03-12	Q	RMR	23.41	23.47	23.15	23.29	-0.21	81,871	1,368	23.00	24.44
2024-03-11	Q	RMR	23.24	23.52	23.135	23.50	0.32	70,129	1,308	23.00	24.44
2024-03-08	Q	RMR	23.61	23.7291	22.95	23.18	-0.47	100,170	1,687	22.95	25.93
2024-03-07	Q	RMR	23.78	23.965	23.5824	23.65	0.08	52,923	1,332	23.09	26.38
2024-03-06	Q	RMR	23.80	23.80	23.37	23.57	-0.18	96,503	1,535	23.25	30.00
2024-03-05	Q	RMR	23.89	24.31	23.5551	23.75	-0.22	99,602	1,869	23.50	26.88
2024-03-04	Q	RMR	24.56	24.5718	23.93	23.97	-0.41	79,244	1,752	23.90	26.75
2024-03-01	Q	RMR	24.59	24.59	24.01	24.38	-0.09	193,644	2,684	20.80	25.25
2024-02-29	Q	RMR	24.53	24.56	24.26	24.47	0.24	83,490	1,236	24.50	26.75
2024-02-28	Q	RMR	24.15	24.38	24.115	24.23	-0.10	70,888	1,158	24.12	26.88
2024-02-27	Q	RMR	24.13	24.51	24.117	24.33	0.21	96,434	1,210	23.81	26.88
2024-02-26	Q	RMR	24.16	24.40	24.04	24.12	-0.06	96,410	1,301	23.90	26.75
2024-02-23	Q	RMR	24.09	24.3699	23.87	24.18	0.02	80,465	1,148	24.00	26.88
2024-02-22	Q	RMR	24.42	24.42	24.03	24.16	-0.10	116,792	1,685	24.05	26.88
2024-02-21	Q	RMR	24.46	24.6399	24.23	24.26	-0.14	96,910	1,564	24.20	29.00
2024-02-20	Q	RMR	24.995	24.995	24.37	24.40	-0.36	96,289	1,429	24.31	26.75
2024-02-19	Q	RMR	24.97	25.15	24.69	24.76	-0.18	0	0	24.25	29.00
2024-02-16	Q	RMR	24.97	25.15	24.69	24.76	-0.18	131,723	1,928	24.25	29.00
2024-02-15	Q	RMR	24.76	25.05	24.74	24.94	0.46	125,772	1,322	21.13	26.75
2024-02-14	Q	RMR	24.47	25.49	24.31	24.48	0.12	85,479	1,204	24.12	26.75
2024-02-13	Q	RMR	25.23	25.4058	24.25	24.36	-1.40	116,908	1,845	24.12	26.75
2024-02-12	Q	RMR	26.10	26.23	25.71	25.76	-0.19	83,552	1,682	24.42	26.88
2024-02-09	Q	RMR	25.72	26.04	25.2524	25.95	0.33	70,329	1,118	24.00	26.75
2024-02-08	Q	RMR	25.05	26.485	25.05	25.62	0.90	99,779	1,430	24.00	26.75
2024-02-07	Q	RMR	24.87	24.87	24.40	24.72	-0.22	66,631	1,100	22.26	26.88
2024-02-06	Q	RMR	24.80	25.18	24.76	24.94	0.09	64,806	1,087	21.00	25.76
2024-02-05	Q	RMR	25.50	25.51	24.85	24.85	-0.87	60,156	998	24.63	26.88
2024-02-02	Q	RMR	26.03	26.03	25.67	25.72	-0.64	60,909	1,071	26.00	26.75
2024-02-01	Q	RMR	25.97	26.44	25.64	26.36	0.27	63,736	1,520	25.70	26.75
2024-01-31	Q	RMR	26.27	26.82	26.08	26.09	-0.25	108,153	1,990	21.00	26.88
2024-01-30	Q	RMR	26.13	26.60	26.105	26.34	0.09	56,891	2,475	10.97	28.76