The RMR Group Inc. (RMR)
NASDAQ: RMR · Real-Time Price · USD
15.40
+0.35 (2.33%)
At close: Jun 6, 2025, 4:00 PM
15.35
-0.05 (-0.32%)
After-hours: Jun 6, 2025, 4:44 PM EDT
The RMR Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 15.24 | 15.40 | 15.20 | 15.40 | - | 2.33% | 124,012 |
Jun 5, 2025 | 15.44 | 15.44 | 15.03 | 15.05 | 15.05 | -2.34% | 108,769 |
Jun 4, 2025 | 15.55 | 15.61 | 15.38 | 15.41 | 15.41 | -0.84% | 90,155 |
Jun 3, 2025 | 15.17 | 15.56 | 15.08 | 15.54 | 15.54 | 2.24% | 109,584 |
Jun 2, 2025 | 15.06 | 15.21 | 14.91 | 15.20 | 15.20 | 0.66% | 105,637 |
May 30, 2025 | 14.97 | 15.19 | 14.97 | 15.10 | 15.10 | 0.67% | 92,973 |
May 29, 2025 | 14.88 | 15.03 | 14.83 | 15.00 | 15.00 | 1.08% | 78,337 |
May 28, 2025 | 14.95 | 14.95 | 14.69 | 14.84 | 14.84 | -0.60% | 73,213 |
May 27, 2025 | 14.60 | 14.95 | 14.56 | 14.93 | 14.93 | 3.18% | 113,045 |
May 23, 2025 | 14.26 | 14.57 | 14.26 | 14.47 | 14.47 | 0.28% | 88,693 |
May 22, 2025 | 14.62 | 14.87 | 14.37 | 14.43 | 14.43 | -1.30% | 88,100 |
May 21, 2025 | 15.10 | 15.22 | 14.62 | 14.62 | 14.62 | -3.82% | 124,334 |
May 20, 2025 | 15.17 | 15.40 | 15.04 | 15.20 | 15.20 | -0.20% | 110,448 |
May 19, 2025 | 15.36 | 15.46 | 15.22 | 15.23 | 15.23 | -1.81% | 105,324 |
May 16, 2025 | 15.19 | 15.53 | 15.19 | 15.51 | 15.51 | 2.31% | 107,887 |
May 15, 2025 | 14.69 | 15.22 | 14.64 | 15.16 | 15.16 | 3.20% | 212,226 |
May 14, 2025 | 14.68 | 14.82 | 14.32 | 14.69 | 14.69 | 0.48% | 229,558 |
May 13, 2025 | 14.88 | 14.88 | 14.59 | 14.62 | 14.62 | -1.22% | 109,071 |
May 12, 2025 | 14.69 | 14.95 | 14.55 | 14.80 | 14.80 | 2.99% | 139,237 |
May 9, 2025 | 14.30 | 14.46 | 14.13 | 14.37 | 14.37 | 0.63% | 199,224 |
May 8, 2025 | 13.98 | 14.31 | 13.71 | 14.28 | 14.28 | 2.81% | 128,910 |
May 7, 2025 | 14.00 | 14.21 | 13.48 | 13.89 | 13.89 | -4.34% | 410,239 |
May 6, 2025 | 14.48 | 14.62 | 14.28 | 14.52 | 14.52 | 0.35% | 143,463 |
May 5, 2025 | 14.49 | 14.58 | 14.35 | 14.47 | 14.47 | -0.41% | 121,119 |
May 2, 2025 | 14.68 | 14.77 | 14.50 | 14.53 | 14.53 | -0.55% | 117,309 |
May 1, 2025 | 14.67 | 14.89 | 14.55 | 14.61 | 14.61 | -0.48% | 141,806 |
Apr 30, 2025 | 14.64 | 14.73 | 14.40 | 14.68 | 14.68 | -0.41% | 108,460 |
Apr 29, 2025 | 14.79 | 14.84 | 14.67 | 14.74 | 14.74 | -0.81% | 81,000 |
Apr 28, 2025 | 14.78 | 14.88 | 14.56 | 14.86 | 14.86 | 0.41% | 109,087 |
Apr 25, 2025 | 14.70 | 14.82 | 14.48 | 14.80 | 14.80 | 0.14% | 103,056 |
Apr 24, 2025 | 14.62 | 14.82 | 14.53 | 14.78 | 14.78 | 1.09% | 108,155 |
Apr 23, 2025 | 14.87 | 14.98 | 14.56 | 14.62 | 14.62 | -0.27% | 164,626 |
Apr 22, 2025 | 14.53 | 14.87 | 14.34 | 14.66 | 14.66 | -2.01% | 180,664 |
Apr 21, 2025 | 15.05 | 15.14 | 14.65 | 14.96 | 14.51 | -1.45% | 208,477 |
Apr 17, 2025 | 15.03 | 15.36 | 14.98 | 15.18 | 14.73 | 1.07% | 161,977 |
Apr 16, 2025 | 15.08 | 15.29 | 14.94 | 15.02 | 14.57 | -0.66% | 106,425 |
Apr 15, 2025 | 15.34 | 15.43 | 15.06 | 15.12 | 14.67 | -1.63% | 126,409 |
Apr 14, 2025 | 15.36 | 15.40 | 15.02 | 15.37 | 14.91 | 0.92% | 139,812 |
Apr 11, 2025 | 14.97 | 15.25 | 14.58 | 15.23 | 14.78 | 1.94% | 221,751 |
Apr 10, 2025 | 15.30 | 15.36 | 14.52 | 14.94 | 14.50 | -3.55% | 272,510 |
Apr 9, 2025 | 14.90 | 15.65 | 14.54 | 15.49 | 15.03 | 3.27% | 351,964 |
Apr 8, 2025 | 15.73 | 15.75 | 14.85 | 15.00 | 14.55 | -3.10% | 232,384 |
Apr 7, 2025 | 15.59 | 16.17 | 15.26 | 15.48 | 15.02 | -2.76% | 263,421 |
Apr 4, 2025 | 15.77 | 15.99 | 15.50 | 15.92 | 15.45 | -0.53% | 281,215 |
Apr 3, 2025 | 16.02 | 16.15 | 15.89 | 16.01 | 15.53 | -1.39% | 268,677 |
Apr 2, 2025 | 16.33 | 16.46 | 16.02 | 16.23 | 15.75 | -1.28% | 134,697 |
Apr 1, 2025 | 16.61 | 16.84 | 16.24 | 16.44 | 15.95 | -1.26% | 205,807 |
Mar 31, 2025 | 16.55 | 16.77 | 16.46 | 16.65 | 16.15 | -0.30% | 164,942 |
Mar 28, 2025 | 16.66 | 16.72 | 16.22 | 16.70 | 16.20 | - | 277,263 |
Mar 27, 2025 | 16.98 | 17.07 | 16.52 | 16.70 | 16.20 | -1.53% | 150,678 |