Skip to main content
logo
The RMR Group Inc. (RMR)
NASDAQ: RMR · Real-Time Price · USD
20.45
+0.13 (0.64%)
At close: Jun 18, 2026, 4:00 PM EDT
20.08
-0.37 (-1.83%)
After-hours: Jun 18, 2026, 6:08 PM EDT

The RMR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202620.5420.6920.3220.4520.450.64%146,908
Jun 17, 202620.5120.7420.2920.3220.32-0.93%134,643
Jun 16, 202620.5420.6820.3620.5120.510.15%121,334
Jun 15, 202621.4021.4520.4420.4820.48-4.16%165,633
Jun 12, 202620.9921.4020.7821.3721.372.15%135,208
Jun 11, 202621.0521.2620.8420.9220.92-0.62%175,543
Jun 10, 202620.5521.1620.3121.0521.052.53%220,308
Jun 9, 202620.7020.9920.4920.5320.53-0.10%156,565
Jun 8, 202620.4020.6020.3120.5520.551.28%114,803
Jun 5, 202620.3120.5820.2820.2920.29-0.34%104,557
Jun 4, 202620.0420.4020.0120.3620.361.75%104,612
Jun 3, 202620.0620.1719.7920.0120.01-0.45%175,619
Jun 2, 202619.9020.2119.7420.1020.101.57%153,496
Jun 1, 202619.9520.0319.7519.7919.79-0.80%152,433
May 29, 202620.4620.4619.8719.9519.95-2.21%162,384
May 28, 202620.2320.5620.1120.4020.400.94%166,049
May 27, 202620.0120.4320.0120.2120.210.10%88,532
May 26, 202620.2520.4120.0820.1920.19-0.10%156,545
May 22, 202620.2420.3220.0920.2120.210.65%104,436
May 21, 202619.7120.1119.5820.0820.081.31%142,821
May 20, 202619.3619.8719.2519.8219.822.01%117,322
May 19, 202619.4119.5519.2619.4319.430.26%99,262
May 18, 202619.1219.4419.0419.3819.381.41%120,998
May 15, 202619.2119.2918.9019.1119.11-1.24%143,176
May 14, 202619.4919.7719.3219.3519.35-0.15%104,645
May 13, 202619.1419.4419.0319.3819.380.68%206,151
May 12, 202619.4119.4118.9119.2519.25-1.43%139,493
May 11, 202620.2520.4219.5319.5319.53-3.46%209,819
May 8, 202619.3820.2519.3820.2320.234.39%235,502
May 7, 202619.4919.7318.5519.3819.38-1.22%203,644
May 6, 202619.7419.9219.5519.6219.620.62%295,574
May 5, 202618.6719.6918.6719.5019.504.45%355,505
May 4, 202618.5818.9318.4018.6718.670.59%309,394
May 1, 202618.0018.6617.9718.5618.564.21%295,762
Apr 30, 202617.3317.8717.3217.8117.812.59%153,156
Apr 29, 202617.9317.9717.1617.3617.36-3.56%149,648
Apr 28, 202617.4718.0217.4718.0018.003.75%276,369
Apr 27, 202616.9117.4216.9117.3517.352.30%228,437
Apr 24, 202616.6817.0916.6016.9616.961.37%192,662
Apr 23, 202616.6116.8116.4716.7316.731.27%134,393
Apr 22, 202616.6616.8016.4016.5216.52-0.36%143,432
Apr 21, 202616.6116.9816.5016.5816.58-0.18%188,569
Apr 20, 202617.1217.3817.0217.0616.610.59%365,097
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