Skip to main content
logo
The RMR Group Inc. (RMR)
NASDAQ: RMR · Real-Time Price · USD
17.12
+0.16 (0.94%)
Apr 20, 2026, 12:33 PM EDT - Market open

The RMR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 202617.1217.3817.0217.11-0.88%177,798
Apr 17, 202616.7617.0316.7116.9616.962.29%158,707
Apr 16, 202616.5516.7216.4916.5816.580.18%88,402
Apr 15, 202616.6116.7016.4416.5516.55-0.30%103,405
Apr 14, 202616.4316.6516.3916.6016.601.47%105,640
Apr 13, 202616.3416.4816.1016.3616.36-0.18%169,352
Apr 10, 202616.3716.5516.2816.3916.39-101,051
Apr 9, 202616.1516.4816.1516.3916.391.67%118,493
Apr 8, 202616.0816.2015.9516.1216.121.96%97,542
Apr 7, 202615.8815.8815.6515.8115.81-0.50%96,792
Apr 6, 202615.5115.9215.4815.8915.891.99%88,438
Apr 2, 202615.3915.7615.2215.5815.580.58%170,753
Apr 1, 202615.5615.6715.4215.4915.490.13%159,927
Mar 31, 202615.5215.6415.2015.4715.470.19%247,405
Mar 30, 202615.3615.6015.3115.4415.440.52%106,929
Mar 27, 202615.4915.6615.3115.3615.36-1.29%62,137
Mar 26, 202615.5115.6315.4615.5615.560.13%82,295
Mar 25, 202615.6815.7015.4315.5415.540.26%74,165
Mar 24, 202615.6315.7615.4215.5015.50-1.65%73,062
Mar 23, 202615.7515.9715.6415.7615.761.35%85,497
Mar 20, 202615.8215.8815.5115.5515.55-1.71%138,736
Mar 19, 202615.8716.0815.7015.8215.820.19%91,780
Mar 18, 202616.1116.1615.7815.7915.79-2.47%108,557
Mar 17, 202616.2216.4016.1816.1916.19-0.86%78,042
Mar 16, 202616.3516.4916.3016.3316.330.74%56,837
Mar 13, 202616.4316.4816.1316.2116.21-0.43%72,578
Mar 12, 202616.5416.7616.2516.2816.28-2.81%55,383
Mar 11, 202616.4216.8816.2916.7516.751.95%258,633
Mar 10, 202616.2916.5616.2116.4316.430.74%158,187
Mar 9, 202616.8716.9215.9716.3116.31-4.68%198,173
Mar 6, 202616.9517.2316.6417.1117.110.47%181,976
Mar 5, 202617.1817.2116.8517.0317.03-1.56%154,900
Mar 4, 202616.9117.4416.6917.3017.302.13%134,264
Mar 3, 202616.2816.9516.1716.9416.942.85%149,843
Mar 2, 202616.1916.5316.0216.4716.470.55%226,282
Feb 27, 202616.4716.5416.2516.3816.38-1.38%132,469
Feb 26, 202616.5316.6416.3516.6116.610.48%198,976
Feb 25, 202616.3716.5316.1616.5316.531.10%181,873
Feb 24, 202616.3116.6016.2316.3516.35-0.37%160,790
Feb 23, 202616.5216.5216.0716.4116.41-0.49%161,112
Feb 20, 202616.5416.6516.3616.4916.49-0.18%155,441
Feb 19, 202616.6316.7116.3616.5216.52-1.20%215,216
Feb 18, 202616.9817.0416.6616.7216.72-2.11%243,277
Feb 17, 202617.0417.1816.6717.0817.080.23%143,477
Feb 13, 202617.2217.3016.7917.0417.04-0.64%137,574
Feb 12, 202617.5917.8216.7917.1517.15-2.45%182,763
Feb 11, 202617.8717.9317.4217.5817.58-1.35%192,488
Feb 10, 202617.6518.0917.6517.8217.821.08%178,327
Feb 9, 202617.7317.9517.5617.6317.630.17%211,323
Feb 6, 202616.8717.6416.7417.6017.604.39%334,144