Skip to main content
The RMR Group Inc. (RMR)
NASDAQ: RMR · Real-Time Price · USD
17.94
-0.08 (-0.44%)
Feb 21, 2025, 4:00 PM EST - Market closed

The RMR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202520.0020.0019.2519.4519.00-0.41%170,772
Jan 14, 202519.8119.8919.4719.5319.08-0.66%82,961
Jan 13, 202519.2019.8219.2019.6619.211.65%129,073
Jan 10, 202519.1419.3919.0819.3418.90-0.46%122,938
Jan 8, 202519.3919.6219.1619.4318.980.21%133,754
Jan 7, 202519.9020.0619.3819.3918.94-2.61%162,721
Jan 6, 202520.3720.4419.9019.9119.45-2.26%153,924
Jan 3, 202520.2120.4520.1320.3719.900.49%172,883
Jan 2, 202520.7320.8020.1820.2719.80-1.79%77,024
Dec 31, 202420.7120.9720.4020.6420.17-0.05%71,701
Dec 30, 202420.3920.7920.2520.6520.170.78%97,957
Dec 27, 202420.7420.9220.3420.4920.02-1.59%82,653
Dec 26, 202420.6520.9720.5320.8220.340.19%52,148
Dec 24, 202420.4820.8120.4620.7820.301.46%40,431
Dec 23, 202420.3020.6320.2620.4820.010.94%95,189
Dec 20, 202420.2820.8620.2820.2919.82-0.69%221,640
Dec 19, 202420.9121.0320.2820.4319.96-1.45%112,207
Dec 18, 202421.6621.9120.6920.7320.25-3.94%160,010
Dec 17, 202421.5421.6521.3621.5821.080.14%123,690
Dec 16, 202421.9221.9621.5521.5521.05-1.91%138,437
Dec 13, 202421.8822.0121.6621.9721.460.27%89,460
Dec 12, 202422.0922.2221.8921.9121.41-0.81%89,371
Dec 11, 202422.4122.4821.8922.0921.58-1.73%188,830
Dec 10, 202422.1922.6021.9822.4821.960.99%83,882
Dec 9, 202422.0322.3321.9122.2621.751.83%57,193
Dec 6, 202421.8521.9821.6821.8621.360.28%60,002
Dec 5, 202422.0222.0621.6221.8021.30-1.13%73,543
Dec 4, 202422.0522.2321.8722.0521.540.46%74,730
Dec 3, 202421.9821.9821.6721.9521.44-0.36%70,362
Dec 2, 202422.2622.2621.9322.0321.52-0.77%79,863
Nov 29, 202422.2922.3922.1522.2021.690.18%59,389
Nov 27, 202422.1722.4922.1222.1621.650.68%54,575
Nov 26, 202422.1022.2421.9022.0121.50-0.86%64,987
Nov 25, 202422.0722.5322.0722.2021.690.86%87,153
Nov 22, 202422.2122.4021.9922.0121.50-0.63%89,757
Nov 21, 202422.0422.2721.9022.1521.640.82%115,058
Nov 20, 202421.9421.9921.6221.9721.460.41%79,002
Nov 19, 202421.7021.9221.4621.8821.380.46%132,203
Nov 18, 202422.2822.3221.7521.7821.28-1.85%123,175
Nov 15, 202422.8122.8722.1122.1921.68-1.47%169,357
Nov 14, 202422.8123.1022.4922.5222.00-1.18%91,581
Nov 13, 202422.9423.2522.5322.7922.270.09%102,695
Nov 12, 202424.1724.1722.3522.7722.25-6.79%201,726
Nov 11, 202424.7824.8424.3924.4323.87-0.61%72,589
Nov 8, 202424.5024.6824.3124.5824.010.57%55,846
Nov 7, 202424.4324.7924.3624.4423.88-0.16%93,422
Nov 6, 202424.5924.6524.0324.4823.923.42%139,756
Nov 5, 202423.4323.8723.4323.6723.130.64%86,431
Nov 4, 202423.6423.8323.4623.5222.98-0.30%56,670
Nov 1, 202424.1624.1623.3023.5923.05-1.99%98,412
Oct 31, 202424.2224.3824.0724.0723.52-0.54%70,847
Oct 30, 202423.9924.4023.9624.2023.640.12%59,211
Oct 29, 202424.2024.3423.9924.1723.61-0.98%77,362
Oct 28, 202424.4024.5624.2124.4123.85-1.05%79,046
Oct 25, 202425.0125.0124.6624.6723.67-0.56%58,384
Oct 24, 202424.8424.9824.7424.8123.80-0.16%33,626
Oct 23, 202424.9124.9824.7124.8523.84-0.12%48,871
Oct 22, 202424.8324.9724.7024.8823.870.04%61,417
Oct 21, 202425.3625.4224.8724.8723.86-1.70%51,919
Oct 18, 202425.5525.6625.1725.3024.27-0.90%63,897
Oct 17, 202425.7825.7925.3825.5324.49-0.97%58,209
Oct 16, 202425.3026.0625.3025.7824.731.82%82,148
Oct 15, 202425.1625.6225.1625.3224.290.68%63,392
Oct 14, 202425.4025.4025.0825.1524.13-1.18%45,688
Oct 11, 202425.2525.5425.2525.4524.410.71%46,074
Oct 10, 202425.2325.2925.0625.2724.24-0.35%32,934
Oct 9, 202425.2525.5625.2525.3624.330.24%34,579
Oct 8, 202425.5925.5925.1125.3024.27-0.75%33,961
Oct 7, 202425.4125.6125.2625.4924.45-46,879
Oct 4, 202425.3025.6225.1525.4924.451.76%47,786
Oct 3, 202425.0325.2224.9725.0524.03-0.48%45,241
Oct 2, 202425.1525.2325.0425.1724.150.08%32,531
Oct 1, 202425.4325.4324.7825.1524.13-0.91%59,901
Sep 30, 202424.9525.4724.9125.3824.351.97%68,760
Sep 27, 202424.9025.2524.7824.8923.880.40%68,716