Skip to main content
The RMR Group Inc. (RMR)
NASDAQ: RMR · Real-Time Price · USD
22.55
-0.24 (-1.05%)
Nov 14, 2024, 3:09 PM EST - Market open

The RMR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202422.9423.2522.5322.7922.790.09%102,695
Nov 12, 202424.1724.1722.3522.7722.77-6.79%201,726
Nov 11, 202424.7824.8424.3924.4324.43-0.61%72,589
Nov 8, 202424.5024.6824.3124.5824.580.57%55,846
Nov 7, 202424.4324.7924.3624.4424.44-0.16%93,422
Nov 6, 202424.5924.6524.0324.4824.483.42%139,756
Nov 5, 202423.4323.8723.4323.6723.670.64%86,431
Nov 4, 202423.6423.8323.4623.5223.52-0.30%56,670
Nov 1, 202424.1624.1623.3023.5923.59-1.99%98,412
Oct 31, 202424.2224.3824.0724.0724.07-0.54%70,847
Oct 30, 202423.9924.4023.9624.2024.200.12%59,211
Oct 29, 202424.2024.3423.9924.1724.17-0.98%77,362
Oct 28, 202424.4024.5624.2124.4124.41-1.05%79,046
Oct 25, 202425.0125.0124.6624.6724.22-0.56%58,384
Oct 24, 202424.8424.9824.7424.8124.36-0.16%33,626
Oct 23, 202424.9124.9824.7124.8524.40-0.12%48,871
Oct 22, 202424.8324.9724.7024.8824.430.04%61,417
Oct 21, 202425.3625.4224.8724.8724.42-1.70%51,919
Oct 18, 202425.5525.6625.1725.3024.84-0.90%63,897
Oct 17, 202425.7825.7925.3825.5325.07-0.97%58,209
Oct 16, 202425.3026.0625.3025.7825.311.82%82,148
Oct 15, 202425.1625.6225.1625.3224.860.68%63,392
Oct 14, 202425.4025.4025.0825.1524.70-1.18%45,688
Oct 11, 202425.2525.5425.2525.4524.990.71%46,074
Oct 10, 202425.2325.2925.0625.2724.81-0.35%32,934
Oct 9, 202425.2525.5625.2525.3624.900.24%34,579
Oct 8, 202425.5925.5925.1125.3024.84-0.75%33,961
Oct 7, 202425.4125.6125.2625.4925.03-46,879
Oct 4, 202425.3025.6225.1525.4925.031.76%47,786
Oct 3, 202425.0325.2224.9725.0524.60-0.48%45,241
Oct 2, 202425.1525.2325.0425.1724.710.08%32,531
Oct 1, 202425.4325.4324.7825.1524.70-0.91%59,901
Sep 30, 202424.9525.4724.9125.3824.921.97%68,760
Sep 27, 202424.9025.2524.7824.8924.440.40%68,716
Sep 26, 202424.8824.9324.7324.7924.340.41%63,683
Sep 25, 202424.9224.9324.6924.6924.24-1.04%81,328
Sep 24, 202424.9725.2224.9024.9524.500.28%63,129
Sep 23, 202425.1425.3924.8824.8824.43-0.44%49,328
Sep 20, 202425.4225.5424.9024.9924.54-2.50%236,204
Sep 19, 202425.5825.6325.1925.6325.171.95%63,365
Sep 18, 202425.1925.7525.0625.1424.69-0.48%48,021
Sep 17, 202425.4725.7225.1725.2624.800.08%60,303
Sep 16, 202425.4325.5125.1025.2424.78-0.24%61,841
Sep 13, 202425.0425.3524.8825.3024.842.10%52,265
Sep 12, 202424.6824.8824.5024.7824.331.18%32,016
Sep 11, 202424.5124.6224.1724.4924.05-0.89%45,283
Sep 10, 202424.6024.7824.5024.7124.260.37%29,065
Sep 9, 202424.4324.8524.3424.6224.170.57%42,510
Sep 6, 202424.4024.6224.3224.4824.040.12%46,216
Sep 5, 202424.9224.9424.3724.4524.01-1.29%32,831
Sep 4, 202425.1825.3024.7424.7724.32-1.51%58,806
Sep 3, 202425.2625.7125.1225.1524.70-1.33%59,132
Aug 30, 202425.5625.8225.3525.4925.030.75%61,605
Aug 29, 202425.3525.5525.2425.3024.840.04%53,166
Aug 28, 202425.9825.9825.2625.2924.830.08%78,151
Aug 27, 202424.9825.2724.9325.2724.810.52%58,044
Aug 26, 202425.2025.3825.0925.1424.69-63,004
Aug 23, 202424.6825.2424.4925.1424.692.07%48,865
Aug 22, 202424.7824.8524.6024.6324.18-0.57%29,438
Aug 21, 202424.6624.8224.4024.7724.321.18%52,901
Aug 20, 202424.5424.6524.2924.4824.04-0.81%53,868
Aug 19, 202424.5724.7824.5724.6824.231.02%54,329
Aug 16, 202424.2724.4524.0524.4323.990.70%62,044
Aug 15, 202424.4924.5124.0324.2623.820.96%67,864
Aug 14, 202423.8624.1223.8324.0323.600.71%55,458
Aug 13, 202423.7923.9023.5323.8623.431.27%68,056
Aug 12, 202424.2324.2823.5023.5623.13-3.01%73,794
Aug 9, 202424.3824.4224.2024.2923.85-0.37%48,538
Aug 8, 202424.2724.5924.1424.3823.941.04%74,420
Aug 7, 202424.5524.6224.0624.1323.69-0.45%88,122
Aug 6, 202423.6524.4223.6524.2423.802.62%118,877
Aug 5, 202423.9724.2723.4223.6223.19-5.75%153,506
Aug 2, 202424.5325.7524.0125.0624.61-0.95%139,995
Aug 1, 202426.0426.2625.2125.3024.84-2.47%160,782
Jul 31, 202425.7826.4325.5525.9425.470.27%248,324
Jul 30, 202425.6125.8825.2825.8725.401.31%92,344
Jul 29, 202425.6325.6325.1225.5425.07-0.18%54,663
Jul 26, 202425.7125.7425.1625.5825.120.39%81,301
Jul 25, 202424.7825.6924.7825.4825.023.37%104,404
Jul 24, 202425.0925.2524.5824.6524.20-2.30%76,200
Jul 23, 202424.6725.3324.5825.2324.771.57%102,704
Jul 22, 202425.0925.0924.5224.8424.39-2.36%83,790
Jul 19, 202425.4425.5725.2725.4424.540.08%130,603
Jul 18, 202426.1726.4025.3925.4224.52-2.98%88,955
Jul 17, 202425.6226.2225.6226.2025.271.91%165,145
Jul 16, 202425.2925.9425.2625.7124.802.76%193,494
Jul 15, 202424.8625.2724.8125.0224.130.93%96,331
Jul 12, 202424.4724.9924.3924.7923.912.40%128,489
Jul 11, 202423.6524.2523.5524.2123.353.82%117,494
Jul 10, 202423.0923.3522.9423.3222.491.66%60,289
Jul 9, 202423.0023.1122.7322.9422.12-0.09%82,628
Jul 8, 202422.7723.0322.7422.9622.141.28%56,098
Jul 5, 202422.6622.7422.4222.6721.86-0.13%102,599
Jul 3, 202422.8022.9222.6722.7021.890.18%35,810
Jul 2, 202422.5122.7022.4022.6621.850.80%67,260
Jul 1, 202422.5722.8622.4522.4821.68-0.53%65,443
Jun 28, 202422.9222.9722.3522.6021.80-0.79%666,213
Jun 27, 202422.7222.9022.5622.7821.970.31%50,045
Jun 26, 202422.7822.8322.5022.7121.90-0.70%71,403
Jun 25, 202422.7823.0922.7822.8722.06-90,551