The RMR Group Inc. (RMR)
NASDAQ: RMR · Real-Time Price · USD
14.78
+0.16 (1.09%)
Apr 24, 2025, 4:00 PM EDT - Market closed

The RMR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202514.6214.8214.5314.7814.781.09%108,155
Apr 23, 202514.8714.9814.5614.6214.62-0.27%164,626
Apr 22, 202514.5314.8714.3414.6614.66-2.01%180,664
Apr 21, 202515.0515.1414.6514.9614.51-1.45%208,477
Apr 17, 202515.0315.3614.9815.1814.731.07%161,977
Apr 16, 202515.0815.2914.9415.0214.57-0.66%106,425
Apr 15, 202515.3415.4315.0615.1214.67-1.63%126,409
Apr 14, 202515.3615.4015.0215.3714.910.92%139,812
Apr 11, 202514.9715.2514.5815.2314.781.94%221,751
Apr 10, 202515.3015.3614.5214.9414.50-3.55%272,510
Apr 9, 202514.9015.6514.5415.4915.033.27%351,964
Apr 8, 202515.7315.7514.8515.0014.55-3.10%232,384
Apr 7, 202515.5916.1715.2615.4815.02-2.76%263,421
Apr 4, 202515.7715.9915.5015.9215.45-0.53%281,215
Apr 3, 202516.0216.1515.8916.0115.53-1.39%268,677
Apr 2, 202516.3316.4616.0216.2315.75-1.28%134,697
Apr 1, 202516.6116.8416.2416.4415.95-1.26%205,807
Mar 31, 202516.5516.7716.4616.6516.15-0.30%164,942
Mar 28, 202516.6616.7216.2216.7016.20-277,263
Mar 27, 202516.9817.0716.5216.7016.20-1.53%150,678
Mar 26, 202516.7517.0116.7516.9616.461.50%124,333
Mar 25, 202517.2617.2616.6116.7116.21-3.19%212,645
Mar 24, 202516.9817.2716.9817.2616.752.19%199,954
Mar 21, 202517.0017.2716.7616.8916.39-0.94%294,348
Mar 20, 202517.2917.4917.0017.0516.54-1.22%196,625
Mar 19, 202517.0517.3117.0517.2616.750.99%230,778
Mar 18, 202517.1217.2817.0317.0916.58-0.41%158,597
Mar 17, 202517.2517.3617.1017.1616.65-0.52%159,555
Mar 14, 202516.9717.2816.8917.2516.742.01%215,796
Mar 13, 202517.4817.5316.8916.9116.41-3.21%225,417
Mar 12, 202517.9418.0017.4217.4716.95-1.85%208,713
Mar 11, 202518.5218.9117.8017.8017.27-3.84%326,716
Mar 10, 202518.7419.0618.5018.5117.96-1.59%221,506
Mar 7, 202518.7218.8818.5718.8118.250.75%161,037
Mar 6, 202518.2518.7818.2518.6718.111.80%103,850
Mar 5, 202518.1518.3718.0418.3417.790.77%100,931
Mar 4, 202518.1218.2517.9718.2017.660.28%113,756
Mar 3, 202518.2318.3318.0718.1517.61-0.38%96,945
Feb 28, 202518.2518.2918.1018.2217.68-0.16%413,890
Feb 27, 202518.2518.3118.1718.2517.71-0.22%80,188
Feb 26, 202518.2918.4018.0318.2917.75-0.22%134,866
Feb 25, 202517.9618.4017.9618.3317.782.40%140,227
Feb 24, 202518.0018.1317.8717.9017.37-0.22%178,117
Feb 21, 202518.0518.1217.7817.9417.41-0.44%166,462
Feb 20, 202517.8418.0617.7518.0217.480.56%279,243
Feb 19, 202517.9817.9917.8317.9217.39-0.44%130,652
Feb 18, 202518.0418.0917.9118.0017.46-0.72%231,212
Feb 14, 202518.4018.4717.9418.1317.59-0.93%202,953
Feb 13, 202518.4218.5718.1918.3017.76-0.49%274,324
Feb 12, 202518.5018.6418.3918.3917.84-1.71%122,924