The RMR Group Inc. (RMR)
NASDAQ: RMR · Real-Time Price · USD
19.04
-0.42 (-2.16%)
Jul 31, 2026, 4:00 PM EDT - Market closed
The RMR Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 19.44 | 19.65 | 18.96 | 19.05 | 19.05 | -2.11% | 148,391 |
| Jul 30, 2026 | 19.61 | 19.61 | 19.32 | 19.46 | 19.46 | -0.66% | 152,681 |
| Jul 29, 2026 | 20.00 | 20.17 | 19.45 | 19.59 | 19.59 | -2.29% | 179,948 |
| Jul 28, 2026 | 20.38 | 20.50 | 20.05 | 20.05 | 20.05 | -1.47% | 165,309 |
| Jul 27, 2026 | 20.10 | 20.39 | 20.00 | 20.35 | 20.35 | 1.65% | 121,215 |
| Jul 24, 2026 | 19.83 | 20.30 | 19.79 | 20.02 | 20.02 | 1.16% | 104,179 |
| Jul 23, 2026 | 19.89 | 20.05 | 19.65 | 19.79 | 19.79 | -1.64% | 137,125 |
| Jul 22, 2026 | 20.17 | 20.34 | 19.91 | 20.12 | 20.12 | -1.13% | 145,571 |
| Jul 21, 2026 | 19.88 | 20.37 | 19.79 | 20.35 | 20.35 | 2.31% | 163,205 |
| Jul 20, 2026 | 20.18 | 20.23 | 19.65 | 19.89 | 19.89 | -1.49% | 201,573 |
| Jul 17, 2026 | 20.97 | 21.12 | 20.51 | 20.64 | 20.19 | -1.90% | 232,420 |
| Jul 16, 2026 | 20.75 | 21.16 | 20.72 | 21.04 | 20.58 | 2.09% | 190,103 |
| Jul 15, 2026 | 20.60 | 20.93 | 20.39 | 20.61 | 20.16 | 0.34% | 199,312 |
| Jul 14, 2026 | 20.55 | 20.63 | 20.38 | 20.54 | 20.09 | 0.49% | 201,759 |
| Jul 13, 2026 | 20.56 | 20.85 | 20.34 | 20.44 | 19.99 | -0.24% | 199,634 |
| Jul 10, 2026 | 20.18 | 20.60 | 20.16 | 20.49 | 20.04 | 1.54% | 137,637 |
| Jul 9, 2026 | 19.89 | 20.26 | 19.80 | 20.18 | 19.74 | 1.56% | 212,611 |
| Jul 8, 2026 | 19.50 | 20.05 | 19.49 | 19.87 | 19.44 | 0.86% | 147,964 |
| Jul 7, 2026 | 20.17 | 20.44 | 19.65 | 19.70 | 19.27 | -1.70% | 178,026 |
| Jul 6, 2026 | 20.47 | 20.53 | 20.01 | 20.04 | 19.60 | -2.24% | 80,117 |
| Jul 2, 2026 | 20.57 | 20.71 | 20.37 | 20.50 | 20.05 | -0.19% | 83,614 |
| Jul 1, 2026 | 20.52 | 20.79 | 20.45 | 20.54 | 20.09 | 0.05% | 122,513 |
| Jun 30, 2026 | 20.66 | 20.79 | 20.47 | 20.53 | 20.08 | -1.01% | 133,112 |
| Jun 29, 2026 | 20.88 | 20.88 | 20.46 | 20.74 | 20.29 | -0.72% | 135,602 |
| Jun 26, 2026 | 20.90 | 21.05 | 20.55 | 20.89 | 20.43 | 0.38% | 413,775 |
| Jun 25, 2026 | 20.81 | 21.03 | 20.56 | 20.81 | 20.36 | 0.43% | 91,180 |
| Jun 24, 2026 | 20.76 | 20.87 | 20.51 | 20.72 | 20.27 | -0.10% | 117,260 |
| Jun 23, 2026 | 20.44 | 20.86 | 20.34 | 20.74 | 20.29 | 1.67% | 216,119 |
| Jun 22, 2026 | 20.45 | 20.65 | 20.38 | 20.40 | 19.96 | -0.24% | 93,072 |
| Jun 18, 2026 | 20.54 | 20.69 | 20.32 | 20.45 | 20.00 | 0.64% | 146,908 |
| Jun 17, 2026 | 20.51 | 20.74 | 20.29 | 20.32 | 19.88 | -0.93% | 134,643 |
| Jun 16, 2026 | 20.54 | 20.68 | 20.36 | 20.51 | 20.06 | 0.15% | 121,334 |
| Jun 15, 2026 | 21.40 | 21.45 | 20.44 | 20.48 | 20.03 | -4.16% | 165,633 |
| Jun 12, 2026 | 20.99 | 21.40 | 20.78 | 21.37 | 20.90 | 2.15% | 135,208 |
| Jun 11, 2026 | 21.05 | 21.26 | 20.84 | 20.92 | 20.46 | -0.62% | 175,543 |
| Jun 10, 2026 | 20.55 | 21.16 | 20.31 | 21.05 | 20.59 | 2.53% | 220,308 |
| Jun 9, 2026 | 20.70 | 20.99 | 20.49 | 20.53 | 20.08 | -0.10% | 156,565 |
| Jun 8, 2026 | 20.40 | 20.60 | 20.31 | 20.55 | 20.10 | 1.28% | 114,803 |
| Jun 5, 2026 | 20.31 | 20.58 | 20.28 | 20.29 | 19.85 | -0.34% | 104,557 |
| Jun 4, 2026 | 20.04 | 20.40 | 20.01 | 20.36 | 19.92 | 1.75% | 104,612 |
| Jun 3, 2026 | 20.06 | 20.17 | 19.79 | 20.01 | 19.57 | -0.45% | 175,619 |
| Jun 2, 2026 | 19.90 | 20.21 | 19.74 | 20.10 | 19.66 | 1.57% | 153,496 |
| Jun 1, 2026 | 19.95 | 20.03 | 19.75 | 19.79 | 19.36 | -0.80% | 152,433 |
| May 29, 2026 | 20.46 | 20.46 | 19.87 | 19.95 | 19.52 | -2.21% | 162,384 |
| May 28, 2026 | 20.23 | 20.56 | 20.11 | 20.40 | 19.96 | 0.94% | 166,049 |
| May 27, 2026 | 20.01 | 20.43 | 20.01 | 20.21 | 19.77 | 0.10% | 88,532 |
| May 26, 2026 | 20.25 | 20.41 | 20.08 | 20.19 | 19.75 | -0.10% | 156,545 |
| May 22, 2026 | 20.24 | 20.32 | 20.09 | 20.21 | 19.77 | 0.65% | 104,436 |
| May 21, 2026 | 19.71 | 20.11 | 19.58 | 20.08 | 19.64 | 1.31% | 142,821 |
| May 20, 2026 | 19.36 | 19.87 | 19.25 | 19.82 | 19.39 | 2.01% | 117,322 |