RMR Group, Inc. Class A RMR
NASDAQ · United States · Finance
$18.06-0.02 (-0.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.06 | -0.11% | $18.08 | $18.27 | $17.74 | 96.79K |
| 2026-09-30 | $18.08 | -1.31% | $18.38 | $18.51 | $18.01 | 148.50K |
| 2026-09-29 | $18.32 | -1.03% | $18.45 | $18.53 | $18.26 | 95.80K |
| 2026-09-28 | $18.51 | -0.11% | $18.47 | $18.64 | $18.34 | 87.20K |
| 2026-09-25 | $18.53 | -1.33% | $18.74 | $18.76 | $18.47 | 137.40K |
| 2026-09-24 | $18.78 | -0.21% | $18.73 | $19.20 | $18.64 | 64.20K |
| 2026-09-23 | $18.82 | -2.59% | $19.29 | $19.29 | $18.67 | 93.40K |
| 2026-09-22 | $19.32 | +2.44% | $18.90 | $19.33 | $18.69 | 90.60K |
| 2026-09-21 | $18.86 | +0.69% | $18.79 | $18.98 | $18.75 | 75.50K |
| 2026-09-18 | $18.73 | -0.74% | $18.74 | $18.89 | $18.68 | 154.30K |
| 2026-09-17 | $18.87 | -0.26% | $19.05 | $19.09 | $18.82 | 84.40K |
| 2026-09-16 | $18.92 | -1.15% | $19.15 | $19.34 | $18.84 | 88.60K |
| 2026-09-15 | $19.14 | -0.05% | $19.07 | $19.20 | $19.01 | 78.90K |
| 2026-09-14 | $19.15 | +0.68% | $19.02 | $19.19 | $18.81 | 87.70K |
| 2026-09-11 | $19.02 | -0.21% | $19.20 | $19.21 | $19.00 | 59.80K |
| 2026-09-10 | $19.06 | -1.35% | $19.28 | $19.28 | $19.01 | 55.70K |
| 2026-09-09 | $19.32 | -0.72% | $19.38 | $19.76 | $19.21 | 104.30K |
| 2026-09-08 | $19.46 | -0.46% | $19.51 | $19.66 | $19.40 | 95.70K |
| 2026-09-04 | $19.55 | +0.77% | $19.31 | $19.68 | $19.28 | 92.90K |
| 2026-09-03 | $19.40 | -0.41% | $19.67 | $19.74 | $19.37 | 74.30K |
| 2026-09-02 | $19.48 | +1.35% | $19.26 | $19.60 | $19.24 | 111.80K |
| 2026-09-01 | $19.22 | -0.52% | $19.28 | $19.37 | $19.13 | 82.20K |
| 2026-08-31 | $19.32 | -0.72% | $19.46 | $19.51 | $19.31 | 103.20K |
| 2026-08-28 | $19.46 | -0.10% | $19.49 | $19.73 | $19.30 | 104.00K |
| 2026-08-27 | $19.48 | -0.10% | $19.48 | $19.68 | $19.36 | 69.40K |
| 2026-08-26 | $19.50 | -0.86% | $19.70 | $19.92 | $19.40 | 71.00K |
| 2026-08-25 | $19.67 | -0.05% | $19.68 | $19.75 | $19.47 | 76.50K |
| 2026-08-24 | $19.68 | -1.60% | $19.98 | $20.28 | $19.62 | 88.00K |
| 2026-08-21 | $20.00 | +0.96% | $19.89 | $20.04 | $19.67 | 146.10K |
| 2026-08-20 | $19.81 | -0.80% | $19.85 | $19.92 | $19.67 | 51.50K |
| 2026-08-19 | $19.97 | +0.60% | $19.91 | $20.37 | $19.85 | 81.70K |
| 2026-08-18 | $19.85 | -2.60% | $20.48 | $20.53 | $19.78 | 97.10K |
| 2026-08-17 | $20.38 | +0.59% | $20.19 | $20.45 | $20.04 | 106.40K |
| 2026-08-14 | $20.26 | 0.00% | $20.22 | $20.30 | $20.10 | 130.90K |
| 2026-08-13 | $20.26 | +2.74% | $19.79 | $20.28 | $19.79 | 109.60K |
| 2026-08-12 | $19.72 | 0.00% | $19.83 | $19.94 | $19.57 | 106.50K |
| 2026-08-11 | $19.72 | +0.66% | $19.60 | $19.91 | $19.56 | 113.00K |
| 2026-08-10 | $19.59 | +0.72% | $19.28 | $19.62 | $19.13 | 185.20K |
| 2026-08-07 | $19.45 | +3.46% | $19.02 | $19.52 | $18.95 | 237.80K |
| 2026-08-06 | $18.80 | -0.79% | $18.64 | $19.06 | $17.88 | 303.80K |
| 2026-08-05 | $18.95 | -0.21% | $19.13 | $19.50 | $18.82 | 168.90K |
| 2026-08-04 | $18.99 | +0.74% | $19.00 | $19.16 | $18.79 | 280.60K |
| 2026-08-03 | $18.85 | -1.00% | $19.15 | $19.35 | $18.80 | 166.10K |
| 2026-07-31 | $19.04 | -2.16% | $19.44 | $19.65 | $18.96 | 148.40K |
| 2026-07-30 | $19.46 | -0.66% | $19.61 | $19.61 | $19.32 | 152.70K |
| 2026-07-29 | $19.59 | -2.29% | $20.00 | $20.17 | $19.45 | 179.90K |
| 2026-07-28 | $20.05 | -1.47% | $20.38 | $20.50 | $20.05 | 165.30K |
| 2026-07-27 | $20.35 | +1.65% | $20.10 | $20.39 | $20.00 | 121.20K |
| 2026-07-24 | $20.02 | +1.16% | $19.83 | $20.30 | $19.79 | 104.20K |
| 2026-07-23 | $19.79 | -1.64% | $19.89 | $20.05 | $19.65 | 137.10K |
| 2026-07-22 | $20.12 | -1.13% | $20.17 | $20.34 | $19.91 | 145.60K |
| 2026-07-21 | $20.35 | +2.31% | $19.88 | $20.37 | $19.79 | 163.20K |
| 2026-07-20 | $19.89 | -3.63% | $20.18 | $20.23 | $19.65 | 201.60K |
| 2026-07-17 | $20.64 | -1.90% | $20.97 | $21.12 | $20.51 | 232.40K |
| 2026-07-16 | $21.04 | +2.09% | $20.75 | $21.16 | $20.72 | 190.10K |
| 2026-07-15 | $20.61 | +0.34% | $20.60 | $20.93 | $20.39 | 199.20K |
| 2026-07-14 | $20.54 | +0.49% | $20.55 | $20.63 | $20.38 | 201.80K |
| 2026-07-13 | $20.44 | -0.24% | $20.56 | $20.85 | $20.34 | 199.60K |
| 2026-07-10 | $20.49 | +1.54% | $20.18 | $20.60 | $20.16 | 137.60K |
| 2026-07-09 | $20.18 | +1.56% | $19.89 | $20.26 | $19.80 | 212.60K |
| 2026-07-08 | $19.87 | +0.86% | $19.50 | $20.05 | $19.49 | 148.00K |
| 2026-07-07 | $19.70 | -1.70% | $20.17 | $20.44 | $19.65 | 178.00K |
| 2026-07-06 | $20.04 | -2.24% | $20.47 | $20.53 | $20.01 | 80.10K |
| 2026-07-02 | $20.50 | -0.19% | $20.57 | $20.71 | $20.36 | 83.60K |
| 2026-07-01 | $20.54 | +0.05% | $20.52 | $20.78 | $20.45 | 122.50K |
| 2026-06-30 | $20.53 | -1.01% | $20.66 | $20.79 | $20.47 | 133.10K |
| 2026-06-29 | $20.74 | -0.72% | $20.88 | $20.88 | $20.46 | 135.60K |
| 2026-06-26 | $20.89 | +0.38% | $20.90 | $21.05 | $20.55 | 413.80K |
| 2026-06-25 | $20.81 | +0.43% | $20.81 | $21.03 | $20.56 | 91.20K |
| 2026-06-24 | $20.72 | -0.10% | $20.76 | $20.87 | $20.51 | 117.30K |
| 2026-06-23 | $20.74 | +1.67% | $20.44 | $20.85 | $20.34 | 216.10K |
| 2026-06-22 | $20.40 | -0.24% | $20.45 | $20.65 | $20.38 | 93.00K |
| 2026-06-18 | $20.45 | +0.64% | $20.54 | $20.69 | $20.32 | 146.90K |
| 2026-06-17 | $20.32 | -0.93% | $20.51 | $20.74 | $20.29 | 134.60K |
| 2026-06-16 | $20.51 | +0.15% | $20.54 | $20.68 | $20.36 | 121.30K |
| 2026-06-15 | $20.48 | -4.16% | $21.40 | $21.45 | $20.44 | 165.50K |
| 2026-06-12 | $21.37 | +2.15% | $20.99 | $21.40 | $20.77 | 135.20K |
| 2026-06-11 | $20.92 | -0.62% | $21.05 | $21.26 | $20.84 | 175.50K |
| 2026-06-10 | $21.05 | +2.53% | $20.55 | $21.16 | $20.31 | 220.30K |
| 2026-06-09 | $20.53 | -0.10% | $20.70 | $20.99 | $20.49 | 156.60K |
| 2026-06-08 | $20.55 | +1.28% | $20.40 | $20.60 | $20.31 | 114.80K |
| 2026-06-05 | $20.29 | -0.34% | $20.31 | $20.58 | $20.27 | 104.60K |
| 2026-06-04 | $20.36 | +1.75% | $20.04 | $20.40 | $20.01 | 104.60K |
| 2026-06-03 | $20.01 | -0.45% | $20.06 | $20.17 | $19.79 | 175.60K |
| 2026-06-02 | $20.10 | +1.57% | $19.90 | $20.21 | $19.74 | 153.50K |
| 2026-06-01 | $19.79 | -0.80% | $19.95 | $20.03 | $19.75 | 152.40K |
| 2026-05-29 | $19.95 | -2.21% | $20.46 | $20.46 | $19.87 | 162.40K |
| 2026-05-28 | $20.40 | +0.94% | $20.23 | $20.56 | $20.11 | 166.00K |
| 2026-05-27 | $20.21 | +0.10% | $20.01 | $20.42 | $20.01 | 88.50K |
| 2026-05-26 | $20.19 | -0.10% | $20.25 | $20.41 | $20.08 | 156.30K |