The RMR Group Inc. (RMR)
NASDAQ: RMR · Real-Time Price · USD
15.53
+0.06 (0.42%)
Sep 30, 2025, 2:52 PM EDT - Market open
The RMR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 15.48 | 15.66 | 15.31 | 15.44 | - | -0.13% | 29,825 |
| Sep 29, 2025 | 15.76 | 15.78 | 15.34 | 15.46 | 15.46 | -2.71% | 77,588 |
| Sep 26, 2025 | 15.80 | 15.95 | 15.80 | 15.89 | 15.89 | 0.51% | 50,751 |
| Sep 25, 2025 | 16.00 | 16.20 | 15.75 | 15.81 | 15.81 | -1.50% | 69,469 |
| Sep 24, 2025 | 16.23 | 16.27 | 16.01 | 16.05 | 16.05 | -1.17% | 82,648 |
| Sep 23, 2025 | 16.35 | 16.47 | 16.19 | 16.24 | 16.24 | -0.25% | 99,600 |
| Sep 22, 2025 | 16.59 | 16.60 | 16.25 | 16.28 | 16.28 | -1.75% | 112,352 |
| Sep 19, 2025 | 16.93 | 16.96 | 16.56 | 16.57 | 16.57 | -2.59% | 159,445 |
| Sep 18, 2025 | 16.93 | 17.10 | 16.82 | 17.01 | 17.01 | 0.47% | 90,940 |
| Sep 17, 2025 | 17.33 | 17.45 | 16.89 | 16.93 | 16.93 | -2.03% | 91,974 |
| Sep 16, 2025 | 16.92 | 17.33 | 16.85 | 17.28 | 17.28 | 1.77% | 81,000 |
| Sep 15, 2025 | 17.10 | 17.10 | 16.92 | 16.98 | 16.98 | -0.41% | 43,501 |
| Sep 12, 2025 | 17.12 | 17.16 | 17.00 | 17.05 | 17.05 | -0.64% | 43,468 |
| Sep 11, 2025 | 16.72 | 17.16 | 16.72 | 17.16 | 17.16 | 2.69% | 55,989 |
| Sep 10, 2025 | 16.81 | 16.87 | 16.64 | 16.71 | 16.71 | -0.89% | 42,722 |
| Sep 9, 2025 | 17.03 | 17.09 | 16.81 | 16.86 | 16.86 | -1.00% | 41,594 |
| Sep 8, 2025 | 16.83 | 17.10 | 16.65 | 17.03 | 17.03 | 1.19% | 70,618 |
| Sep 5, 2025 | 16.87 | 17.05 | 16.76 | 16.83 | 16.83 | 0.18% | 52,941 |
| Sep 4, 2025 | 16.57 | 16.80 | 16.57 | 16.80 | 16.80 | 1.45% | 45,104 |
| Sep 3, 2025 | 16.57 | 16.74 | 16.53 | 16.56 | 16.56 | -0.78% | 58,005 |
| Sep 2, 2025 | 16.75 | 16.88 | 16.66 | 16.69 | 16.69 | -1.13% | 64,078 |
| Aug 29, 2025 | 16.65 | 16.93 | 16.65 | 16.88 | 16.88 | 1.02% | 60,106 |
| Aug 28, 2025 | 16.79 | 16.79 | 16.57 | 16.71 | 16.71 | -0.30% | 41,634 |
| Aug 27, 2025 | 16.47 | 16.82 | 16.47 | 16.76 | 16.76 | 1.51% | 45,480 |
| Aug 26, 2025 | 16.72 | 16.85 | 16.46 | 16.51 | 16.51 | -1.43% | 65,918 |
| Aug 25, 2025 | 17.14 | 17.14 | 16.69 | 16.75 | 16.75 | -2.22% | 88,367 |
| Aug 22, 2025 | 16.17 | 17.14 | 16.17 | 17.13 | 17.13 | 6.60% | 148,878 |
| Aug 21, 2025 | 16.25 | 16.39 | 16.06 | 16.07 | 16.07 | -1.23% | 101,861 |
| Aug 20, 2025 | 16.58 | 16.70 | 16.24 | 16.27 | 16.27 | -1.45% | 98,035 |
| Aug 19, 2025 | 16.33 | 16.61 | 16.33 | 16.51 | 16.51 | 1.29% | 70,131 |
| Aug 18, 2025 | 16.67 | 16.84 | 16.25 | 16.30 | 16.30 | -1.87% | 60,142 |
| Aug 15, 2025 | 16.64 | 16.68 | 16.41 | 16.61 | 16.61 | 0.18% | 211,707 |
| Aug 14, 2025 | 16.71 | 16.87 | 16.56 | 16.58 | 16.58 | -1.54% | 79,800 |
| Aug 13, 2025 | 16.62 | 16.90 | 16.61 | 16.84 | 16.84 | 1.63% | 77,572 |
| Aug 12, 2025 | 16.36 | 16.68 | 16.23 | 16.57 | 16.57 | 2.22% | 95,539 |
| Aug 11, 2025 | 16.04 | 16.25 | 15.95 | 16.21 | 16.21 | 1.06% | 65,250 |
| Aug 8, 2025 | 16.17 | 16.27 | 15.80 | 16.04 | 16.04 | -0.12% | 111,248 |
| Aug 7, 2025 | 16.44 | 16.65 | 16.03 | 16.06 | 16.06 | -2.07% | 93,681 |
| Aug 6, 2025 | 15.86 | 16.55 | 15.55 | 16.40 | 16.40 | -0.12% | 101,207 |
| Aug 5, 2025 | 16.09 | 16.50 | 16.03 | 16.42 | 16.42 | 1.80% | 194,164 |
| Aug 4, 2025 | 15.88 | 16.21 | 15.82 | 16.13 | 16.13 | 2.41% | 88,680 |
| Aug 1, 2025 | 15.99 | 16.13 | 15.67 | 15.75 | 15.75 | -1.93% | 126,543 |
| Jul 31, 2025 | 16.20 | 16.22 | 16.01 | 16.06 | 16.06 | -1.29% | 113,069 |
| Jul 30, 2025 | 16.86 | 16.87 | 16.20 | 16.27 | 16.27 | -3.21% | 76,798 |
| Jul 29, 2025 | 16.77 | 16.87 | 16.69 | 16.81 | 16.81 | 0.84% | 84,525 |
| Jul 28, 2025 | 16.90 | 16.90 | 16.66 | 16.67 | 16.67 | -1.30% | 70,620 |
| Jul 25, 2025 | 17.02 | 17.02 | 16.70 | 16.89 | 16.89 | -0.12% | 85,055 |
| Jul 24, 2025 | 16.89 | 16.98 | 16.49 | 16.91 | 16.91 | -0.06% | 103,199 |
| Jul 23, 2025 | 16.96 | 16.96 | 16.75 | 16.92 | 16.92 | -0.24% | 140,304 |
| Jul 22, 2025 | 16.70 | 17.02 | 16.69 | 16.96 | 16.96 | 1.56% | 163,607 |