Skip to main content
The RMR Group Inc. (RMR)
NASDAQ: RMR · Real-Time Price · USD
20.29
-0.14 (-0.69%)
Dec 20, 2024, 4:00 PM EST - Market closed

The RMR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202420.2820.8620.2820.2920.29-0.69%221,640
Dec 19, 202420.9121.0320.2820.4320.43-1.45%112,207
Dec 18, 202421.6621.9120.6920.7320.73-3.94%160,010
Dec 17, 202421.5421.6521.3621.5821.580.14%123,690
Dec 16, 202421.9221.9621.5521.5521.55-1.91%138,437
Dec 13, 202421.8822.0121.6621.9721.970.27%89,460
Dec 12, 202422.0922.2221.8921.9121.91-0.81%89,371
Dec 11, 202422.4122.4821.8922.0922.09-1.73%188,830
Dec 10, 202422.1922.6021.9822.4822.480.99%83,882
Dec 9, 202422.0322.3321.9122.2622.261.83%57,193
Dec 6, 202421.8521.9821.6821.8621.860.28%60,002
Dec 5, 202422.0222.0621.6221.8021.80-1.13%73,543
Dec 4, 202422.0522.2321.8722.0522.050.46%74,730
Dec 3, 202421.9821.9821.6721.9521.95-0.36%70,362
Dec 2, 202422.2622.2621.9322.0322.03-0.77%79,863
Nov 29, 202422.2922.3922.1522.2022.200.18%59,389
Nov 27, 202422.1722.4922.1222.1622.160.68%54,575
Nov 26, 202422.1022.2421.9022.0122.01-0.86%64,987
Nov 25, 202422.0722.5322.0722.2022.200.86%87,153
Nov 22, 202422.2122.4021.9922.0122.01-0.63%89,757
Nov 21, 202422.0422.2721.9022.1522.150.82%115,058
Nov 20, 202421.9421.9921.6221.9721.970.41%79,002
Nov 19, 202421.7021.9221.4621.8821.880.46%132,203
Nov 18, 202422.2822.3221.7521.7821.78-1.85%123,175
Nov 15, 202422.8122.8722.1122.1922.19-1.47%169,357
Nov 14, 202422.8123.1022.4922.5222.52-1.18%91,581
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