The RMR Group Inc. (RMR)
NASDAQ: RMR · Real-Time Price · USD
15.34
+0.21 (1.39%)
Jan 5, 2026, 4:00 PM EST - Market closed
The RMR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 15.09 | 15.43 | 15.09 | 15.34 | 15.34 | 1.39% | 127,346 |
| Jan 2, 2026 | 14.91 | 15.19 | 14.73 | 15.13 | 15.13 | 1.54% | 189,630 |
| Dec 31, 2025 | 14.91 | 15.00 | 14.87 | 14.90 | 14.90 | -0.13% | 141,109 |
| Dec 30, 2025 | 14.92 | 15.03 | 14.90 | 14.92 | 14.92 | -0.20% | 157,883 |
| Dec 29, 2025 | 15.07 | 15.08 | 14.94 | 14.95 | 14.95 | -0.99% | 212,219 |
| Dec 26, 2025 | 15.13 | 15.21 | 15.10 | 15.10 | 15.10 | -0.13% | 84,577 |
| Dec 24, 2025 | 14.97 | 15.16 | 14.94 | 15.12 | 15.12 | 0.67% | 49,285 |
| Dec 23, 2025 | 15.06 | 15.18 | 14.92 | 15.02 | 15.02 | -0.46% | 221,655 |
| Dec 22, 2025 | 15.06 | 15.21 | 14.93 | 15.09 | 15.09 | -0.07% | 213,261 |
| Dec 19, 2025 | 15.22 | 15.25 | 15.09 | 15.10 | 15.10 | -0.98% | 214,250 |
| Dec 18, 2025 | 15.30 | 15.35 | 15.14 | 15.25 | 15.25 | 0.07% | 226,609 |
| Dec 17, 2025 | 15.56 | 15.70 | 15.23 | 15.24 | 15.24 | -2.18% | 353,566 |
| Dec 16, 2025 | 15.67 | 15.82 | 15.56 | 15.58 | 15.58 | -0.57% | 231,608 |
| Dec 15, 2025 | 15.87 | 15.89 | 15.64 | 15.67 | 15.67 | -0.44% | 193,900 |
| Dec 12, 2025 | 15.80 | 15.97 | 15.70 | 15.74 | 15.74 | 0.06% | 152,740 |
| Dec 11, 2025 | 15.50 | 15.81 | 15.29 | 15.73 | 15.73 | 1.94% | 149,695 |
| Dec 10, 2025 | 15.25 | 15.45 | 14.85 | 15.43 | 15.43 | 1.18% | 458,990 |
| Dec 9, 2025 | 15.44 | 15.57 | 15.13 | 15.25 | 15.25 | -1.36% | 216,989 |
| Dec 8, 2025 | 15.60 | 15.63 | 15.42 | 15.46 | 15.46 | -0.83% | 122,456 |
| Dec 5, 2025 | 15.55 | 15.77 | 15.55 | 15.59 | 15.59 | 0.39% | 154,226 |
| Dec 4, 2025 | 15.36 | 15.56 | 15.30 | 15.53 | 15.53 | 0.65% | 124,274 |
| Dec 3, 2025 | 15.17 | 15.45 | 15.17 | 15.43 | 15.43 | 1.45% | 123,400 |
| Dec 2, 2025 | 15.19 | 15.29 | 15.02 | 15.21 | 15.21 | -0.13% | 112,529 |
| Dec 1, 2025 | 15.16 | 15.51 | 15.15 | 15.23 | 15.23 | -0.13% | 143,969 |
| Nov 28, 2025 | 15.37 | 15.37 | 15.16 | 15.25 | 15.25 | -0.97% | 56,532 |
| Nov 26, 2025 | 15.03 | 15.46 | 14.88 | 15.40 | 15.40 | 2.67% | 179,535 |
| Nov 25, 2025 | 14.99 | 15.14 | 14.92 | 15.00 | 15.00 | 0.67% | 172,357 |
| Nov 24, 2025 | 15.48 | 15.48 | 14.84 | 14.90 | 14.90 | -4.30% | 291,640 |
| Nov 21, 2025 | 14.93 | 15.66 | 14.93 | 15.57 | 15.57 | 4.43% | 350,023 |
| Nov 20, 2025 | 14.99 | 15.18 | 14.84 | 14.91 | 14.91 | 0.20% | 208,348 |
| Nov 19, 2025 | 15.23 | 15.40 | 14.87 | 14.88 | 14.88 | -2.17% | 196,793 |
| Nov 18, 2025 | 15.17 | 15.37 | 15.06 | 15.21 | 15.21 | 0.20% | 142,029 |
| Nov 17, 2025 | 15.63 | 15.79 | 15.06 | 15.18 | 15.18 | -3.07% | 448,247 |
| Nov 14, 2025 | 15.62 | 15.69 | 15.42 | 15.66 | 15.66 | -0.13% | 145,368 |
| Nov 13, 2025 | 15.00 | 16.00 | 15.00 | 15.68 | 15.68 | 0.51% | 243,240 |
| Nov 12, 2025 | 15.51 | 15.71 | 15.51 | 15.60 | 15.60 | 0.26% | 166,988 |
| Nov 11, 2025 | 15.71 | 15.95 | 15.46 | 15.56 | 15.56 | -0.45% | 189,628 |
| Nov 10, 2025 | 15.87 | 15.88 | 15.58 | 15.63 | 15.63 | -1.39% | 241,499 |
| Nov 7, 2025 | 15.85 | 16.00 | 15.78 | 15.85 | 15.85 | 0.32% | 139,827 |
| Nov 6, 2025 | 15.50 | 15.82 | 15.50 | 15.80 | 15.80 | 1.94% | 181,575 |
| Nov 5, 2025 | 15.79 | 15.92 | 15.43 | 15.50 | 15.50 | -1.27% | 149,178 |
| Nov 4, 2025 | 15.47 | 15.85 | 15.36 | 15.70 | 15.70 | 1.29% | 209,935 |
| Nov 3, 2025 | 15.23 | 15.54 | 14.90 | 15.50 | 15.50 | 0.19% | 287,361 |
| Oct 31, 2025 | 14.73 | 15.52 | 14.68 | 15.47 | 15.47 | 5.53% | 358,183 |
| Oct 30, 2025 | 14.52 | 14.72 | 14.46 | 14.66 | 14.66 | 1.17% | 107,348 |
| Oct 29, 2025 | 14.80 | 16.00 | 14.38 | 14.49 | 14.49 | 0.28% | 296,895 |
| Oct 28, 2025 | 14.64 | 14.66 | 14.27 | 14.45 | 14.45 | -1.63% | 148,906 |
| Oct 27, 2025 | 15.03 | 15.03 | 14.59 | 14.69 | 14.69 | -2.59% | 235,892 |
| Oct 24, 2025 | 15.33 | 15.33 | 15.02 | 15.08 | 14.63 | -0.40% | 239,920 |
| Oct 23, 2025 | 15.33 | 15.33 | 15.04 | 15.14 | 14.69 | -0.46% | 120,731 |