RMR Mortgage Trust (RMRM) Historical Stock Data

10.39 ↑0.08 (0.78%)

As of September 30, 2021, 2:43pm EST.

Historical Data

In the past 30 trading days, RMRM is down -0.21% a day on average. There have been 18 days where RMR Mortgage Trust closed green and 12 days where RMRM closed red.

Date	Open	Close	Change	Low	High	Volume
2021-09-30	10.80	10.31	↓$0.49 (-4.54%)	10.30	10.80	63.41K
2021-09-29	10.43	10.51	↑$0.08 (0.80%)	10.41	10.71	33.69K
2021-09-28	10.53	10.41	↓$0.12 (-1.11%)	10.41	10.53	57.76K
2021-09-27	10.52	10.53	↑$0.01 (0.10%)	10.52	10.73	24.85K
2021-09-24	10.56	10.52	↓$0.04 (-0.38%)	10.52	10.67	29.46K
2021-09-23	10.55	10.60	↑$0.05 (0.47%)	10.55	10.66	43.11K
2021-09-22	10.70	10.62	↓$0.08 (-0.75%)	10.62	10.84	31.99K
2021-09-21	10.70	10.71	↑$0.01 (0.09%)	10.55	10.79	23.14K
2021-09-20	10.77	10.70	↓$0.07 (-0.69%)	10.67	10.85	71.71K
2021-09-17	10.81	10.83	↑$0.02 (0.14%)	10.80	10.88	17.62K
2021-09-16	10.78	10.89	↑$0.11 (1.03%)	10.78	10.90	16.67K
2021-09-15	10.75	10.86	↑$0.11 (1.04%)	10.75	10.92	35.81K
2021-09-14	11.00	10.89	↓$0.11 (-1.00%)	10.82	11.00	14.95K
2021-09-13	10.87	10.87	↑$0.00 (0.00%)	10.81	10.99	31.21K
2021-09-10	11.01	10.88	↓$0.13 (-1.18%)	10.82	11.01	50.06K
2021-09-09	11.00	11.00	↑$0.00 (0.00%)	10.90	11.12	10.07K
2021-09-08	11.01	10.95	↓$0.06 (-0.55%)	10.76	11.04	35.48K
2021-09-07	11.00	11.00	↑$0.00 (0.00%)	10.97	11.03	22.13K
2021-09-03	10.97	10.97	↑$0.00 (0.00%)	10.97	11.17	38.07K
2021-09-02	11.17	11.13	↓$0.04 (-0.36%)	11.11	11.23	18.43K
2021-09-01	11.18	11.20	↑$0.02 (0.22%)	11.11	11.20	5.40K
2021-08-31	11.22	11.15	↓$0.07 (-0.62%)	11.07	11.22	6.03K
2021-08-30	11.11	11.11	↑$0.00 (0.00%)	11.07	11.22	7.53K
2021-08-27	11.18	11.20	↑$0.02 (0.18%)	11.11	11.23	8K
2021-08-26	11.13	11.11	↓$0.02 (-0.18%)	11.07	11.23	11.36K
2021-08-25	11.14	11.21	↑$0.07 (0.63%)	10.87	11.21	49.05K
2021-08-24	11.17	11.19	↑$0.02 (0.15%)	11.12	11.23	6.69K
2021-08-23	11.03	11.14	↑$0.11 (1.00%)	11.03	11.16	11.62K
2021-08-20	11.05	11.06	↑$0.01 (0.07%)	11.01	11.14	23.87K
2021-08-19	11.21	11.11	↓$0.11 (-0.94%)	11.07	11.23	18.30K