The RMR Group Inc. (RMR)
NASDAQ: RMR · Real-Time Price · USD
15.57
+0.66 (4.43%)
Nov 21, 2025, 4:00 PM EST - Market closed
The RMR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 22, 2025 | 15.06 | 15.34 | 15.06 | 15.21 | 14.76 | 1.06% | 93,479 |
| Oct 21, 2025 | 15.12 | 15.25 | 15.02 | 15.05 | 14.60 | -0.53% | 71,101 |
| Oct 20, 2025 | 14.85 | 15.18 | 14.85 | 15.13 | 14.68 | 2.30% | 111,112 |
| Oct 17, 2025 | 14.92 | 15.14 | 14.79 | 14.79 | 14.35 | -0.74% | 97,061 |
| Oct 16, 2025 | 15.20 | 15.43 | 14.86 | 14.90 | 14.46 | -1.00% | 143,469 |
| Oct 15, 2025 | 14.91 | 15.43 | 14.91 | 15.05 | 14.60 | 1.76% | 115,957 |
| Oct 14, 2025 | 14.45 | 14.98 | 14.42 | 14.79 | 14.35 | 1.79% | 137,204 |
| Oct 13, 2025 | 14.69 | 14.69 | 14.29 | 14.53 | 14.10 | -0.27% | 108,171 |
| Oct 10, 2025 | 14.92 | 15.04 | 14.55 | 14.57 | 14.14 | -1.75% | 132,694 |
| Oct 9, 2025 | 14.90 | 14.93 | 14.68 | 14.83 | 14.39 | -0.47% | 91,172 |
| Oct 8, 2025 | 15.04 | 15.50 | 14.87 | 14.90 | 14.46 | -0.80% | 119,003 |
| Oct 7, 2025 | 15.33 | 15.55 | 14.97 | 15.02 | 14.57 | -1.51% | 132,366 |
| Oct 6, 2025 | 15.70 | 15.70 | 15.19 | 15.25 | 14.79 | -2.62% | 136,281 |
| Oct 3, 2025 | 15.68 | 15.98 | 15.64 | 15.66 | 15.19 | 0.19% | 58,662 |
| Oct 2, 2025 | 15.60 | 15.68 | 15.46 | 15.63 | 15.16 | 0.19% | 85,006 |
| Oct 1, 2025 | 15.61 | 15.85 | 15.52 | 15.60 | 15.13 | -0.83% | 91,739 |
| Sep 30, 2025 | 15.48 | 15.75 | 15.31 | 15.73 | 15.26 | 1.75% | 152,892 |
| Sep 29, 2025 | 15.76 | 15.78 | 15.34 | 15.46 | 15.00 | -2.71% | 77,588 |
| Sep 26, 2025 | 15.80 | 15.95 | 15.80 | 15.89 | 15.42 | 0.51% | 50,751 |
| Sep 25, 2025 | 16.00 | 16.20 | 15.75 | 15.81 | 15.34 | -1.50% | 69,469 |
| Sep 24, 2025 | 16.23 | 16.27 | 16.01 | 16.05 | 15.57 | -1.17% | 82,648 |
| Sep 23, 2025 | 16.35 | 16.47 | 16.19 | 16.24 | 15.76 | -0.25% | 99,600 |
| Sep 22, 2025 | 16.59 | 16.60 | 16.25 | 16.28 | 15.79 | -1.75% | 112,352 |
| Sep 19, 2025 | 16.93 | 16.96 | 16.56 | 16.57 | 16.08 | -2.59% | 159,445 |
| Sep 18, 2025 | 16.93 | 17.10 | 16.82 | 17.01 | 16.50 | 0.47% | 90,940 |
| Sep 17, 2025 | 17.33 | 17.45 | 16.89 | 16.93 | 16.42 | -2.03% | 91,974 |
| Sep 16, 2025 | 16.92 | 17.33 | 16.85 | 17.28 | 16.76 | 1.77% | 81,000 |
| Sep 15, 2025 | 17.10 | 17.10 | 16.92 | 16.98 | 16.47 | -0.41% | 43,501 |