The RMR Group Inc. (RMR)
NASDAQ: RMR · Real-Time Price · USD
16.70
-0.18 (-1.07%)
At close: Sep 2, 2025, 4:00 PM
16.69
-0.01 (-0.06%)
After-hours: Sep 2, 2025, 4:10 PM EDT
The RMR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 16.70 | 16.74 | 16.70 | 16.70 | - | -1.07% | 64,075 |
| Aug 29, 2025 | 16.65 | 16.93 | 16.65 | 16.88 | 16.88 | 1.02% | 60,106 |
| Aug 28, 2025 | 16.79 | 16.79 | 16.57 | 16.71 | 16.71 | -0.30% | 41,634 |
| Aug 27, 2025 | 16.47 | 16.82 | 16.47 | 16.76 | 16.76 | 1.51% | 45,480 |
| Aug 26, 2025 | 16.72 | 16.85 | 16.46 | 16.51 | 16.51 | -1.43% | 65,918 |
| Aug 25, 2025 | 17.14 | 17.14 | 16.69 | 16.75 | 16.75 | -2.22% | 88,367 |
| Aug 22, 2025 | 16.17 | 17.14 | 16.17 | 17.13 | 17.13 | 6.60% | 148,878 |
| Aug 21, 2025 | 16.25 | 16.39 | 16.06 | 16.07 | 16.07 | -1.23% | 101,861 |
| Aug 20, 2025 | 16.58 | 16.70 | 16.24 | 16.27 | 16.27 | -1.45% | 98,035 |
| Aug 19, 2025 | 16.33 | 16.61 | 16.33 | 16.51 | 16.51 | 1.29% | 70,131 |
| Aug 18, 2025 | 16.67 | 16.84 | 16.25 | 16.30 | 16.30 | -1.87% | 60,142 |
| Aug 15, 2025 | 16.64 | 16.68 | 16.41 | 16.61 | 16.61 | 0.18% | 211,707 |
| Aug 14, 2025 | 16.71 | 16.87 | 16.56 | 16.58 | 16.58 | -1.54% | 79,800 |
| Aug 13, 2025 | 16.62 | 16.90 | 16.61 | 16.84 | 16.84 | 1.63% | 77,572 |
| Aug 12, 2025 | 16.36 | 16.68 | 16.23 | 16.57 | 16.57 | 2.22% | 95,539 |
| Aug 11, 2025 | 16.04 | 16.25 | 15.95 | 16.21 | 16.21 | 1.06% | 65,250 |
| Aug 8, 2025 | 16.17 | 16.27 | 15.80 | 16.04 | 16.04 | -0.12% | 111,248 |
| Aug 7, 2025 | 16.44 | 16.65 | 16.03 | 16.06 | 16.06 | -2.07% | 93,681 |
| Aug 6, 2025 | 15.86 | 16.55 | 15.55 | 16.40 | 16.40 | -0.12% | 101,207 |
| Aug 5, 2025 | 16.09 | 16.50 | 16.03 | 16.42 | 16.42 | 1.80% | 194,164 |
| Aug 4, 2025 | 15.88 | 16.21 | 15.82 | 16.13 | 16.13 | 2.41% | 88,680 |
| Aug 1, 2025 | 15.99 | 16.13 | 15.67 | 15.75 | 15.75 | -1.93% | 126,543 |
| Jul 31, 2025 | 16.20 | 16.22 | 16.01 | 16.06 | 16.06 | -1.29% | 113,069 |
| Jul 30, 2025 | 16.86 | 16.87 | 16.20 | 16.27 | 16.27 | -3.21% | 76,798 |
| Jul 29, 2025 | 16.77 | 16.87 | 16.69 | 16.81 | 16.81 | 0.84% | 84,525 |
| Jul 28, 2025 | 16.90 | 16.90 | 16.66 | 16.67 | 16.67 | -1.30% | 70,620 |
| Jul 25, 2025 | 17.02 | 17.02 | 16.70 | 16.89 | 16.89 | -0.12% | 85,055 |
| Jul 24, 2025 | 16.89 | 16.98 | 16.49 | 16.91 | 16.91 | -0.06% | 103,199 |
| Jul 23, 2025 | 16.96 | 16.96 | 16.75 | 16.92 | 16.92 | -0.24% | 140,304 |
| Jul 22, 2025 | 16.70 | 17.02 | 16.69 | 16.96 | 16.96 | 1.56% | 163,607 |
| Jul 21, 2025 | 17.01 | 17.01 | 16.61 | 16.70 | 16.70 | -4.35% | 225,356 |
| Jul 18, 2025 | 17.53 | 17.72 | 17.25 | 17.46 | 17.00 | -0.23% | 246,702 |
| Jul 17, 2025 | 17.44 | 17.64 | 17.33 | 17.50 | 17.04 | 0.34% | 202,481 |
| Jul 16, 2025 | 17.39 | 17.65 | 17.31 | 17.44 | 16.98 | 1.28% | 94,550 |
| Jul 15, 2025 | 17.70 | 17.74 | 17.20 | 17.22 | 16.77 | -2.49% | 97,507 |
| Jul 14, 2025 | 17.73 | 17.99 | 17.46 | 17.66 | 17.20 | -0.34% | 99,705 |
| Jul 11, 2025 | 17.54 | 17.76 | 17.45 | 17.72 | 17.26 | 0.80% | 83,062 |
| Jul 10, 2025 | 17.28 | 17.80 | 17.28 | 17.58 | 17.12 | 1.68% | 84,653 |
| Jul 9, 2025 | 17.40 | 17.42 | 17.17 | 17.29 | 16.84 | -0.17% | 81,823 |
| Jul 8, 2025 | 16.98 | 17.46 | 16.98 | 17.32 | 16.87 | 2.00% | 106,206 |
| Jul 7, 2025 | 17.60 | 17.66 | 16.94 | 16.98 | 16.53 | -3.14% | 83,245 |
| Jul 3, 2025 | 17.31 | 17.55 | 17.14 | 17.53 | 17.07 | 1.74% | 60,521 |
| Jul 2, 2025 | 17.01 | 17.33 | 16.95 | 17.23 | 16.78 | 1.71% | 98,550 |
| Jul 1, 2025 | 16.36 | 17.23 | 16.36 | 16.94 | 16.50 | 3.61% | 106,961 |
| Jun 30, 2025 | 16.67 | 16.68 | 16.30 | 16.35 | 15.92 | -1.98% | 123,478 |
| Jun 27, 2025 | 16.64 | 16.84 | 16.52 | 16.68 | 16.24 | 0.24% | 205,706 |
| Jun 26, 2025 | 16.45 | 16.80 | 16.45 | 16.64 | 16.20 | 0.97% | 67,213 |
| Jun 25, 2025 | 16.63 | 16.63 | 16.36 | 16.48 | 16.05 | -0.54% | 112,445 |
| Jun 24, 2025 | 16.51 | 16.64 | 16.28 | 16.57 | 16.14 | 0.36% | 200,364 |
| Jun 23, 2025 | 16.30 | 16.55 | 16.23 | 16.51 | 16.08 | 1.29% | 163,913 |