Skip to main content
The RMR Group Inc. (RMR)
NASDAQ: RMR · Real-Time Price · USD
15.65
-0.13 (-0.79%)
Nov 11, 2026, 2:03 PM EST - Market open

The RMR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202615.7315.7815.4115.6515.65-0.79%84,259
Nov 10, 202615.6615.8115.0015.7715.770.13%189,741
Nov 9, 202615.7215.8715.5515.7515.750.96%268,671
Nov 6, 202615.9616.0515.5215.6015.60-2.07%181,727
Nov 5, 202616.7016.9915.8415.9315.93-4.61%166,433
Nov 4, 202616.8717.0516.6616.7016.700.54%129,462
Nov 3, 202617.0117.0316.4116.6116.61-2.29%187,291
Nov 2, 202616.7417.0916.7317.0017.002.04%144,160
Oct 30, 202617.1417.2316.5616.6616.66-2.57%134,400
Oct 29, 202617.4217.4917.0117.1017.10-1.27%121,508
Oct 28, 202617.3017.3517.1417.3217.32-158,569
Oct 27, 202617.3717.5117.2417.3217.32-0.12%165,928
Oct 26, 202617.5117.5917.2917.3417.34-0.80%99,551
Oct 23, 202617.7217.7517.4417.4817.48-1.69%97,656
Oct 22, 202617.4817.8817.4317.7817.782.60%149,504
Oct 21, 202617.6717.6717.2617.3317.33-1.65%91,564
Oct 20, 202617.6117.9217.5017.6217.620.57%118,314
Oct 19, 202617.9117.9217.4217.5217.52-1.96%136,519
Oct 16, 202618.8218.9518.1418.3217.87-2.03%222,358
Oct 15, 202618.3018.8518.0618.7018.243.23%239,782
Oct 14, 202618.1618.4118.0218.1217.67-1.12%156,036
Oct 13, 202618.3318.4518.1218.3217.870.49%129,617
Oct 12, 202617.7318.4717.7318.2317.782.94%130,681
Oct 9, 202617.8818.0217.6017.7117.27-193,128
Oct 8, 202617.5517.7717.5517.7117.270.45%103,189
Oct 7, 202617.5417.7717.4117.6317.20-85,659
Oct 6, 202617.4617.7817.4117.6317.201.09%96,519
Oct 5, 202617.7917.8517.4017.4417.01-1.64%140,301
Oct 2, 202618.2418.3717.7117.7317.29-1.83%93,703
Oct 1, 202618.1218.2717.7418.0617.62-0.11%135,541
Sep 30, 202618.3818.5118.0218.0817.64-1.31%148,508
Sep 29, 202618.4518.5418.2618.3217.87-1.03%95,755
Sep 28, 202618.4718.6418.3518.5118.06-0.11%87,182
Sep 25, 202618.7418.7718.4718.5318.07-1.33%137,368
Sep 24, 202618.7319.2018.6418.7818.32-0.21%64,268
Sep 23, 202619.2919.2918.6718.8218.36-2.59%93,413
Sep 22, 202618.9019.3318.6919.3218.852.44%90,648
Sep 21, 202618.7918.9818.7518.8618.400.69%75,503
Sep 18, 202618.7418.8918.6818.7318.27-0.74%154,350
Sep 17, 202619.0519.0918.8218.8718.41-0.26%84,385
Sep 16, 202619.1519.3418.8418.9218.46-1.15%88,823
Sep 15, 202619.0719.2019.0119.1418.67-0.05%78,886
Sep 14, 202619.0219.1918.8119.1518.680.68%87,658
Sep 11, 202619.2019.2119.0019.0218.55-0.21%59,812
Sep 10, 202619.2819.2819.0119.0618.59-1.35%55,718
Sep 9, 202619.3819.7619.2119.3218.85-0.72%104,268
Sep 8, 202619.5119.6619.4019.4618.98-0.46%95,736
Sep 4, 202619.3119.6819.2819.5519.070.77%92,942
Sep 3, 202619.6719.7419.3719.4018.92-0.41%74,257
Sep 2, 202619.2619.6019.2419.4819.001.35%111,793