STOCKS WOBBLE IN U.S. CPI COUNTDOWN AS MEME RALLY RETURNS

Pop in meme darlings dominated the previous session, with GameStop and AMC up over 70%

The RMR Group Inc. (26R.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

22.20

+0.40

(+1.83%)

As of 08:04AM CEST. Market open.

Time Period:

May 14, 2023 - May 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 14, 2024	22.20	22.20	22.20	22.20	22.20	50
May 13, 2024	21.80	21.80	21.80	21.80	21.80	-
May 10, 2024	21.80	21.80	21.80	21.80	21.80	-
May 09, 2024	21.20	21.20	21.20	21.20	21.20	-
May 08, 2024	22.00	22.00	22.00	22.00	22.00	-
May 07, 2024	22.20	22.20	22.20	22.20	22.20	-
May 06, 2024	22.20	22.20	22.20	22.20	22.20	-
May 03, 2024	22.20	22.20	22.20	22.20	22.20	-
May 02, 2024	22.20	22.20	22.20	22.20	22.20	-
Apr 30, 2024	22.20	22.20	22.20	22.20	22.20	-
Apr 29, 2024	21.60	21.60	21.60	21.60	21.60	-
Apr 26, 2024	21.40	21.40	21.40	21.40	21.40	-
Apr 25, 2024	21.00	21.00	21.00	21.00	21.00	-
Apr 24, 2024	21.00	21.00	21.00	21.00	21.00	-
Apr 23, 2024	21.60	21.60	21.60	21.60	21.60	50
Apr 22, 2024	20.80	20.80	20.80	20.80	20.80	-
Apr 19, 2024	21.60	21.60	21.60	21.60	21.60	-
Apr 19, 2024	0.45 Dividend
Apr 18, 2024	21.60	21.60	21.60	21.60	21.15	-
Apr 17, 2024	21.60	22.00	21.60	22.00	21.54	164
Apr 16, 2024	22.20	22.20	22.20	22.20	21.74	-
Apr 15, 2024	22.40	22.40	22.40	22.40	21.93	-
Apr 12, 2024	22.40	22.40	22.40	22.40	21.93	-
Apr 11, 2024	21.40	21.40	21.40	21.40	20.95	-
Apr 10, 2024	21.60	21.60	21.60	21.60	21.15	-
Apr 09, 2024	21.40	21.40	21.40	21.40	20.95	-
Apr 08, 2024	21.40	21.40	21.40	21.40	20.95	-
Apr 05, 2024	21.20	21.20	21.20	21.20	20.76	-
Apr 04, 2024	21.20	21.20	21.20	21.20	20.76	-
Apr 03, 2024	21.40	21.40	21.40	21.40	20.95	-
Apr 02, 2024	21.80	21.80	21.80	21.80	21.35	-
Mar 28, 2024	21.60	21.60	21.60	21.60	21.15	-
Mar 27, 2024	21.40	21.40	21.40	21.40	20.95	-
Mar 26, 2024	21.40	21.40	21.40	21.40	20.95	-
Mar 25, 2024	21.40	21.40	21.40	21.40	20.95	-
Mar 22, 2024	21.60	21.60	21.60	21.60	21.15	-
Mar 21, 2024	21.20	21.20	21.20	21.20	20.76	-
Mar 20, 2024	20.80	20.80	20.80	20.80	20.37	-
Mar 19, 2024	20.60	20.60	20.60	20.60	20.17	-
Mar 18, 2024	21.00	21.00	21.00	21.00	20.56	-
Mar 15, 2024	21.00	21.00	21.00	21.00	20.56	-
Mar 14, 2024	20.80	20.80	20.80	20.80	20.37	-
Mar 13, 2024	21.00	21.00	21.00	21.00	20.56	-
Mar 12, 2024	21.20	21.20	21.20	21.20	20.76	-
Mar 11, 2024	20.80	20.80	20.80	20.80	20.37	-
Mar 08, 2024	21.20	21.20	21.20	21.20	20.76	-
Mar 07, 2024	21.20	21.20	21.20	21.20	20.76	-
Mar 06, 2024	21.60	21.60	21.60	21.60	21.15	-
Mar 05, 2024	21.80	21.80	21.80	21.80	21.35	-
Mar 04, 2024	22.20	22.20	22.20	22.20	21.74	-
Mar 01, 2024	22.40	22.40	22.40	22.40	21.93	-
Feb 29, 2024	22.00	22.00	22.00	22.00	21.54	-
Feb 28, 2024	22.20	22.20	22.20	22.20	21.74	-
Feb 27, 2024	22.00	22.00	22.00	22.00	21.54	-
Feb 26, 2024	22.00	22.00	22.00	22.00	21.54	-
Feb 23, 2024	22.00	22.00	22.00	22.00	21.54	-
Feb 22, 2024	22.20	22.20	22.20	22.20	21.74	-
Feb 21, 2024	22.20	22.20	22.20	22.20	21.74	-
Feb 20, 2024	22.60	22.60	22.60	22.60	22.13	-
Feb 19, 2024	22.60	22.60	22.60	22.60	22.13	-
Feb 16, 2024	22.80	22.80	22.80	22.80	22.32	-
Feb 15, 2024	22.60	22.60	22.60	22.60	22.13	-
Feb 14, 2024	22.40	22.40	22.40	22.40	21.93	-
Feb 13, 2024	23.60	23.60	23.60	23.60	23.11	-
Feb 12, 2024	23.80	23.80	23.80	23.80	23.30	-
Feb 09, 2024	23.40	23.40	23.40	23.40	22.91	-
Feb 08, 2024	22.60	22.60	22.60	22.60	22.13	-
Feb 07, 2024	22.80	22.80	22.80	22.80	22.32	-
Feb 06, 2024	22.80	22.80	22.80	22.80	22.32	-
Feb 05, 2024	23.60	23.60	23.40	23.40	22.91	700
Feb 02, 2024	24.00	24.00	24.00	24.00	23.50	-
Feb 01, 2024	23.80	23.80	23.80	23.80	23.30	-
Jan 31, 2024	24.00	24.00	24.00	24.00	23.50	1,000
Jan 30, 2024	24.00	24.00	24.00	24.00	23.50	-
Jan 29, 2024	23.80	23.80	23.80	23.80	23.30	-
Jan 26, 2024	23.80	24.40	23.80	24.40	23.89	450
Jan 25, 2024	23.40	23.40	23.40	23.40	22.91	-
Jan 24, 2024	23.40	23.60	23.40	23.40	22.91	400
Jan 23, 2024	23.20	23.20	23.20	23.20	22.72	-
Jan 22, 2024	23.20	23.20	23.20	23.20	22.72	-
Jan 19, 2024	23.80	23.80	23.80	23.80	23.30	-
Jan 19, 2024	0.4 Dividend
Jan 18, 2024	24.20	24.20	24.20	24.20	23.30	-
Jan 17, 2024	24.20	24.20	24.20	24.20	23.30	-
Jan 16, 2024	24.00	24.00	24.00	24.00	23.11	-
Jan 15, 2024	24.20	24.20	24.20	24.20	23.30	-
Jan 12, 2024	24.20	24.20	24.20	24.20	23.30	-
Jan 11, 2024	24.60	24.60	24.60	24.60	23.69	-
Jan 10, 2024	23.80	23.80	23.80	23.80	22.92	-
Jan 09, 2024	25.60	25.60	25.60	25.60	24.65	-
Jan 08, 2024	25.60	25.60	25.60	25.60	24.65	-
Jan 05, 2024	25.60	26.40	25.60	26.40	25.42	777
Jan 04, 2024	25.40	25.40	25.40	25.40	24.46	-
Jan 03, 2024	25.80	25.80	25.80	25.80	24.84	-
Jan 02, 2024	25.40	25.40	25.40	25.40	24.46	-
Dec 29, 2023	25.40	25.40	25.40	25.40	24.46	-
Dec 28, 2023	25.00	25.00	25.00	25.00	24.07	-
Dec 27, 2023	24.80	24.80	24.80	24.80	23.88	-
Dec 22, 2023	24.60	24.60	24.60	24.60	23.69	-
Dec 21, 2023	24.80	24.80	24.80	24.80	23.88	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,240.09-19.08(-0.09%)

S&P 5005,223.28+1.86(+0.04%)

DOW39,421.39-10.12(-0.03%)

CAD/USD0.7325+0.0007(+0.09%)

CRUDE OIL78.08-1.04(-1.31%)

Bitcoin CAD84,285.73-1,736.20(-2.02%)

STOCKS WOBBLE IN U.S. CPI COUNTDOWN AS MEME RALLY RETURNS

The RMR Group Inc. (26R.F)

S&P/TSX
22,240.09
-19.08(-0.09%)

S&P 500
5,223.28
+1.86(+0.04%)

DOW
39,421.39
-10.12(-0.03%)

CAD/USD
0.7325
+0.0007(+0.09%)

CRUDE OIL
78.08
-1.04(-1.31%)

Bitcoin CAD
84,285.73
-1,736.20(-2.02%)