Skip to main content
logo
The RMR Group Inc. (RMR)
NASDAQ: RMR · Real-Time Price · USD
20.23
+0.85 (4.39%)
At close: May 8, 2026, 4:00 PM EDT
20.10
-0.13 (-0.64%)
Pre-market: May 11, 2026, 7:06 AM EDT

The RMR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202619.3820.2519.3820.2320.234.39%235,502
May 7, 202619.4919.7318.5519.3819.38-1.22%203,582
May 6, 202619.7419.9219.5519.6219.620.62%292,674
May 5, 202618.6719.6918.6719.5019.504.45%355,467
May 4, 202618.5818.9318.4018.6718.670.59%306,377
May 1, 202618.0018.6617.9718.5618.564.21%295,715
Apr 30, 202617.3317.8717.3217.8117.812.59%150,618
Apr 29, 202617.9317.9717.1617.3617.36-3.56%149,648
Apr 28, 202617.4718.0217.4718.0018.003.75%276,367
Apr 27, 202616.9117.4216.9117.3517.352.30%227,907
Apr 24, 202616.6817.0916.6016.9616.961.37%192,658
Apr 23, 202616.6116.8116.4716.7316.731.27%134,289
Apr 22, 202616.6616.8016.4016.5216.52-0.36%143,374
Apr 21, 202616.6116.9816.5016.5816.58-2.81%188,149
Apr 20, 202617.1217.3817.0217.0616.610.59%361,932
Apr 17, 202616.7617.0316.7116.9616.512.29%159,816
Apr 16, 202616.5516.7216.4916.5816.140.18%88,514
Apr 15, 202616.6116.7016.4416.5516.11-0.30%103,405
Apr 14, 202616.4316.6516.3916.6016.161.47%106,101
Apr 13, 202616.3416.4816.1016.3615.93-0.18%169,374
Apr 10, 202616.3716.5516.2816.3915.96-101,053
Apr 9, 202616.1516.4816.1516.3915.961.67%118,493
Apr 8, 202616.0816.2015.9516.1215.691.96%97,641
Apr 7, 202615.8815.8815.6515.8115.39-0.50%96,793
Apr 6, 202615.5115.9215.4815.8915.471.99%88,443
Apr 2, 202615.3915.7615.2215.5815.170.58%170,756
Apr 1, 202615.5615.6715.4215.4915.080.13%159,927
Mar 31, 202615.5215.6415.2015.4715.060.19%247,587
Mar 30, 202615.3615.6015.3115.4415.030.52%107,111
Mar 27, 202615.4915.6615.3115.3614.95-1.29%62,240
Mar 26, 202615.5115.6315.4615.5615.150.13%82,295
Mar 25, 202615.6815.7015.4315.5415.130.26%74,180
Mar 24, 202615.6315.7615.4215.5015.09-1.65%73,062
Mar 23, 202615.7515.9715.6415.7615.341.35%85,551
Mar 20, 202615.8215.8815.5115.5515.14-1.71%138,812
Mar 19, 202615.8716.0815.7015.8215.400.19%92,546
Mar 18, 202616.1116.1615.7815.7915.37-2.47%108,558
Mar 17, 202616.2216.4016.1816.1915.76-0.86%78,067
Mar 16, 202616.3516.4916.3016.3315.900.74%56,838
Mar 13, 202616.4316.4816.1316.2115.78-0.43%72,579
Mar 12, 202616.5416.7616.2516.2815.85-2.81%55,386
Mar 11, 202616.4216.8816.2916.7516.311.95%258,639
Mar 10, 202616.2916.5616.2116.4316.000.74%158,187
Mar 9, 202616.8716.9215.9716.3115.88-4.68%198,177
Mar 6, 202616.9517.2316.6417.1116.660.47%182,013
Mar 5, 202617.1817.2116.8517.0316.58-1.56%154,901
Mar 4, 202616.9117.4416.6917.3016.842.13%134,564
Mar 3, 202616.2816.9516.1716.9416.492.85%149,873
Mar 2, 202616.1916.5316.0216.4716.040.55%226,283
Feb 27, 202616.4716.5416.2516.3815.95-1.38%132,569