Skip to main content
logo
The RMR Group Inc. (RMR)
NASDAQ: RMR · Real-Time Price · USD
16.79
-0.25 (-1.47%)
Feb 17, 2026, 10:40 AM EST - Market open

The RMR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202617.2217.3016.7917.0417.04-0.64%137,574
Feb 12, 202617.5917.8216.7917.1517.15-2.45%182,763
Feb 11, 202617.8717.9317.4217.5817.58-1.35%192,488
Feb 10, 202617.6518.0917.6517.8217.821.08%178,327
Feb 9, 202617.7317.9517.5617.6317.630.17%211,323
Feb 6, 202616.8717.6416.7417.6017.604.39%334,144
Feb 5, 202616.1516.8816.0016.8616.867.59%395,476
Feb 4, 202615.2215.7215.2015.6715.673.71%182,402
Feb 3, 202615.2915.4814.9715.1115.11-1.24%226,526
Feb 2, 202615.2015.5015.1615.3015.300.99%278,297
Jan 30, 202615.2515.3615.0315.1515.15-1.24%279,915
Jan 29, 202615.2415.4915.1715.3415.341.32%282,331
Jan 28, 202615.3415.3815.0815.1415.14-1.24%223,882
Jan 27, 202615.4015.5215.3115.3315.33-0.39%131,122
Jan 26, 202615.5915.7415.1215.3915.39-4.11%286,928
Jan 23, 202616.1516.3315.9916.0515.60-1.17%255,641
Jan 22, 202616.4816.5216.1716.2415.78-1.40%256,852
Jan 21, 202616.2316.4716.0516.4716.011.67%159,436
Jan 20, 202616.4016.4016.0416.2015.75-1.64%167,221
Jan 16, 202616.4616.4716.2916.4716.010.06%110,725
Jan 15, 202616.2316.7816.2316.4616.001.60%224,549
Jan 14, 202616.3016.4016.0716.2015.75-1.10%111,075
Jan 13, 202616.4016.4416.1716.3815.92-0.24%106,703
Jan 12, 202616.3616.5916.3016.4215.960.61%128,704
Jan 9, 202616.2516.4716.2316.3215.860.74%106,358
Jan 8, 202616.0516.3316.0516.2015.750.75%121,935
Jan 7, 202615.9916.2515.6216.0815.631.90%236,011
Jan 6, 202615.2515.9015.1715.7815.342.87%244,460
Jan 5, 202615.0915.4315.0915.3414.911.39%127,346
Jan 2, 202614.9115.1914.7315.1314.711.54%189,630
Dec 31, 202514.9115.0014.8714.9014.48-0.13%141,109
Dec 30, 202514.9215.0314.9014.9214.50-0.20%157,986
Dec 29, 202515.0715.0814.9414.9514.53-0.99%212,226
Dec 26, 202515.1315.2115.1015.1014.68-0.13%84,599
Dec 24, 202514.9715.1614.9415.1214.700.67%49,285
Dec 23, 202515.0615.1814.9215.0214.60-0.46%221,655
Dec 22, 202515.0615.2114.9315.0914.67-0.07%213,261
Dec 19, 202515.2215.2515.0915.1014.68-0.98%214,286
Dec 18, 202515.3015.3515.1415.2514.820.07%226,609
Dec 17, 202515.5615.7015.2315.2414.81-2.18%353,566
Dec 16, 202515.6715.8215.5615.5815.14-0.57%231,608
Dec 15, 202515.8715.8915.6415.6715.23-0.44%193,900
Dec 12, 202515.8015.9715.7015.7415.300.06%152,740
Dec 11, 202515.5015.8115.2915.7315.291.94%149,695
Dec 10, 202515.2515.4514.8515.4315.001.18%458,990
Dec 9, 202515.4415.5715.1315.2514.82-1.36%216,989
Dec 8, 202515.6015.6315.4215.4615.03-0.83%122,456
Dec 5, 202515.5515.7715.5515.5915.150.39%154,226
Dec 4, 202515.3615.5615.3015.5315.090.65%124,274
Dec 3, 202515.1715.4515.1715.4315.001.45%123,400