Skip to main content
The RMR Group Inc. (RMR)
NASDAQ: RMR · Real-Time Price · USD
16.70
0.00 (0.00%)
At close: Mar 28, 2025, 4:00 PM
16.47
-0.23 (-1.39%)
After-hours: Mar 28, 2025, 5:30 PM EDT

The RMR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202516.6616.7216.2216.7016.70-277,263
Mar 27, 202516.9817.0716.5216.7016.70-1.53%150,678
Mar 26, 202516.7517.0116.7516.9616.961.50%124,333
Mar 25, 202517.2617.2616.6116.7116.71-3.19%212,645
Mar 24, 202516.9817.2716.9817.2617.262.19%199,954
Mar 21, 202517.0017.2716.7616.8916.89-0.94%294,348
Mar 20, 202517.2917.4917.0017.0517.05-1.22%196,625
Mar 19, 202517.0517.3117.0517.2617.260.99%230,778
Mar 18, 202517.1217.2817.0317.0917.09-0.41%158,597
Mar 17, 202517.2517.3617.1017.1617.16-0.52%159,555
Mar 14, 202516.9717.2816.8917.2517.252.01%215,796
Mar 13, 202517.4817.5316.8916.9116.91-3.21%225,417
Mar 12, 202517.9418.0017.4217.4717.47-1.85%208,713
Mar 11, 202518.5218.9117.8017.8017.80-3.84%326,716
Mar 10, 202518.7419.0618.5018.5118.51-1.59%221,506
Mar 7, 202518.7218.8818.5718.8118.810.75%161,037
Mar 6, 202518.2518.7818.2518.6718.671.80%103,850
Mar 5, 202518.1518.3718.0418.3418.340.77%100,931
Mar 4, 202518.1218.2517.9718.2018.200.28%113,756
Mar 3, 202518.2318.3318.0718.1518.15-0.38%96,945
Feb 28, 202518.2518.2918.1018.2218.22-0.16%413,890
Feb 27, 202518.2518.3118.1718.2518.25-0.22%80,188
Feb 26, 202518.2918.4018.0318.2918.29-0.22%134,866
Feb 25, 202517.9618.4017.9618.3318.332.40%140,227
Feb 24, 202518.0018.1317.8717.9017.90-0.22%178,117
Feb 21, 202518.0518.1217.7817.9417.94-0.44%166,462
Feb 20, 202517.8418.0617.7518.0218.020.56%279,243
Feb 19, 202517.9817.9917.8317.9217.92-0.44%130,652
Feb 18, 202518.0418.0917.9118.0018.00-0.72%231,212
Feb 14, 202518.4018.4717.9418.1318.13-0.93%202,953
Feb 13, 202518.4218.5718.1918.3018.30-0.49%274,324
Feb 12, 202518.5018.6418.3918.3918.39-1.71%122,924
Feb 11, 202518.4218.7618.3518.7118.710.86%150,907
Feb 10, 202518.6518.7818.5318.5518.55-0.54%92,576
Feb 7, 202518.8918.9318.3718.6518.65-1.48%158,060
Feb 6, 202518.9119.2418.6518.9318.93-0.68%151,674
Feb 5, 202518.9119.1418.9119.0619.060.37%119,898
Feb 4, 202518.5119.0918.5118.9918.992.15%115,394
Feb 3, 202518.2918.6718.2618.5918.59-0.43%160,121
Jan 31, 202518.5118.8518.5018.6718.670.43%131,812
Jan 30, 202518.3518.6518.3518.5918.591.42%92,682
Jan 29, 202518.3518.7418.2118.3318.33-167,991
Jan 28, 202519.1019.1518.2818.3318.33-3.98%209,043
Jan 27, 202519.1119.4119.0119.0919.09-1.85%155,878
Jan 24, 202519.3519.5019.2319.4519.000.52%191,430
Jan 23, 202519.2219.4819.2019.3518.900.36%138,055
Jan 22, 202519.5019.5219.2119.2818.84-1.23%130,556
Jan 21, 202519.8920.0319.5119.5219.07-1.21%148,591
Jan 17, 202519.8219.8819.6719.7619.310.20%115,031
Jan 16, 202519.5519.8219.3919.7219.271.39%97,573