Skip to main content
logo
The RMR Group Inc. (RMR)
NASDAQ: RMR · Real-Time Price · USD
16.61
-0.03 (-0.18%)
At close: Jun 27, 2025, 4:00 PM
16.68
+0.07 (0.42%)
After-hours: Jun 27, 2025, 4:34 PM EDT

The RMR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.6416.8416.5216.6816.680.24%205,706
Jun 26, 202516.4516.8016.4516.6416.640.97%67,213
Jun 25, 202516.6316.6316.3616.4816.48-0.54%112,445
Jun 24, 202516.5116.6416.2816.5716.570.36%200,364
Jun 23, 202516.3016.5516.2316.5116.511.29%163,913
Jun 20, 202516.4616.6116.2616.3016.30-0.12%177,328
Jun 18, 202516.2316.6016.1416.3216.320.55%169,164
Jun 17, 202516.0016.4115.9116.2316.231.00%210,931
Jun 16, 202515.9216.1215.8016.0716.071.84%76,761
Jun 13, 202516.1616.3015.7315.7815.78-3.25%95,621
Jun 12, 202516.1516.4216.0916.3116.310.55%83,830
Jun 11, 202516.2316.3116.0916.2216.220.31%85,502
Jun 10, 202515.9816.3615.8016.1716.171.89%104,655
Jun 9, 202515.4215.9115.3315.8715.873.05%116,099
Jun 6, 202515.1515.4715.1515.4015.402.33%124,022
Jun 5, 202515.4415.4415.0315.0515.05-2.34%108,769
Jun 4, 202515.5515.6115.3815.4115.41-0.84%90,155
Jun 3, 202515.1715.5615.0815.5415.542.24%109,584
Jun 2, 202515.0615.2114.9115.2015.200.66%105,637
May 30, 202514.9715.1914.9715.1015.100.67%92,973
May 29, 202514.8815.0314.8315.0015.001.08%78,337
May 28, 202514.9514.9514.6914.8414.84-0.60%73,213
May 27, 202514.6014.9514.5614.9314.933.18%113,045
May 23, 202514.2614.5714.2614.4714.470.28%88,693
May 22, 202514.6214.8714.3714.4314.43-1.30%88,100
May 21, 202515.1015.2214.6214.6214.62-3.82%124,334
May 20, 202515.1715.4015.0415.2015.20-0.20%110,448
May 19, 202515.3615.4615.2215.2315.23-1.81%105,324
May 16, 202515.1915.5315.1915.5115.512.31%107,887
May 15, 202514.6915.2214.6415.1615.163.20%212,226
May 14, 202514.6814.8214.3214.6914.690.48%229,558
May 13, 202514.8814.8814.5914.6214.62-1.22%109,071
May 12, 202514.6914.9514.5514.8014.802.99%139,237
May 9, 202514.3014.4614.1314.3714.370.63%199,224
May 8, 202513.9814.3113.7114.2814.282.81%128,910
May 7, 202514.0014.2113.4813.8913.89-4.34%410,239
May 6, 202514.4814.6214.2814.5214.520.35%143,463
May 5, 202514.4914.5814.3514.4714.47-0.41%121,119
May 2, 202514.6814.7714.5014.5314.53-0.55%117,309
May 1, 202514.6714.8914.5514.6114.61-0.48%141,806
Apr 30, 202514.6414.7314.4014.6814.68-0.41%108,460
Apr 29, 202514.7914.8414.6714.7414.74-0.81%81,000
Apr 28, 202514.7814.8814.5614.8614.860.41%109,087
Apr 25, 202514.7014.8214.4814.8014.800.14%103,056
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