Skip to main content
logo
The RMR Group Inc. (RMR)
NASDAQ: RMR · Real-Time Price · USD
16.35
-0.76 (-4.44%)
At close: Mar 9, 2026, 4:00 PM EDT
16.31
-0.04 (-0.24%)
After-hours: Mar 9, 2026, 4:01 PM EDT

The RMR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.8716.9215.9716.35--4.47%178,475
Mar 6, 202616.9517.2316.6417.1117.110.47%181,976
Mar 5, 202617.1817.2116.8517.0317.03-1.56%154,900
Mar 4, 202616.9117.4416.6917.3017.302.13%134,264
Mar 3, 202616.2816.9516.1716.9416.942.85%149,843
Mar 2, 202616.1916.5316.0216.4716.470.55%226,282
Feb 27, 202616.4716.5416.2516.3816.38-1.38%132,469
Feb 26, 202616.5316.6416.3516.6116.610.48%198,976
Feb 25, 202616.3716.5316.1616.5316.531.10%181,873
Feb 24, 202616.3116.6016.2316.3516.35-0.37%160,790
Feb 23, 202616.5216.5216.0716.4116.41-0.49%161,112
Feb 20, 202616.5416.6516.3616.4916.49-0.18%155,441
Feb 19, 202616.6316.7116.3616.5216.52-1.20%215,216
Feb 18, 202616.9817.0416.6616.7216.72-2.11%243,277
Feb 17, 202617.0417.1816.6717.0817.080.23%143,477
Feb 13, 202617.2217.3016.7917.0417.04-0.64%137,574
Feb 12, 202617.5917.8216.7917.1517.15-2.45%182,763
Feb 11, 202617.8717.9317.4217.5817.58-1.35%192,488
Feb 10, 202617.6518.0917.6517.8217.821.08%178,327
Feb 9, 202617.7317.9517.5617.6317.630.17%211,323
Feb 6, 202616.8717.6416.7417.6017.604.39%334,144
Feb 5, 202616.1516.8816.0016.8616.867.59%395,476
Feb 4, 202615.2215.7215.2015.6715.673.71%182,402
Feb 3, 202615.2915.4814.9715.1115.11-1.24%226,526
Feb 2, 202615.2015.5015.1615.3015.300.99%278,297
Jan 30, 202615.2515.3615.0315.1515.15-1.24%279,915
Jan 29, 202615.2415.4915.1715.3415.341.32%282,331
Jan 28, 202615.3415.3815.0815.1415.14-1.24%223,882
Jan 27, 202615.4015.5215.3115.3315.33-0.39%131,122
Jan 26, 202615.5915.7415.1215.3915.39-4.11%286,928
Jan 23, 202616.1516.3315.9916.0515.60-1.17%255,641
Jan 22, 202616.4816.5216.1716.2415.78-1.40%256,852
Jan 21, 202616.2316.4716.0516.4716.011.67%159,436
Jan 20, 202616.4016.4016.0416.2015.75-1.64%167,221
Jan 16, 202616.4616.4716.2916.4716.010.06%110,725
Jan 15, 202616.2316.7816.2316.4616.001.60%224,549
Jan 14, 202616.3016.4016.0716.2015.75-1.10%111,075
Jan 13, 202616.4016.4416.1716.3815.92-0.24%106,703
Jan 12, 202616.3616.5916.3016.4215.960.61%128,704
Jan 9, 202616.2516.4716.2316.3215.860.74%106,358
Jan 8, 202616.0516.3316.0516.2015.750.75%121,935
Jan 7, 202615.9916.2515.6216.0815.631.90%236,011
Jan 6, 202615.2515.9015.1715.7815.342.87%244,460
Jan 5, 202615.0915.4315.0915.3414.911.39%127,346
Jan 2, 202614.9115.1914.7315.1314.711.54%189,630
Dec 31, 202514.9115.0014.8714.9014.48-0.13%141,109
Dec 30, 202514.9215.0314.9014.9214.50-0.20%157,986
Dec 29, 202515.0715.0814.9414.9514.53-0.99%212,226
Dec 26, 202515.1315.2115.1015.1014.68-0.13%84,599
Dec 24, 202514.9715.1614.9415.1214.700.67%49,285