RMR Group Inc. (RMR)
16.68
-0.02 (-0.12%)
At close: Mar 28, 2025, 3:59 PM
16.47
-1.24%
After-hours: Mar 28, 2025, 05:30 PM EDT
RMR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.66 | 16.72 | 16.22 | 16.70 | 0.00 | 0.00% | 277,263 |
| Mar 27, 2025 | 16.98 | 17.07 | 16.52 | 16.70 | -0.26 | -1.53% | 150,700 |
| Mar 26, 2025 | 16.75 | 17.01 | 16.75 | 16.96 | 0.25 | 1.50% | 124,333 |
| Mar 25, 2025 | 17.26 | 17.26 | 16.61 | 16.71 | -0.55 | -3.19% | 212,645 |
| Mar 24, 2025 | 16.98 | 17.27 | 16.98 | 17.26 | 0.37 | 2.19% | 200,000 |
| Mar 21, 2025 | 17.00 | 17.27 | 16.76 | 16.89 | -0.16 | -0.94% | 294,348 |
| Mar 20, 2025 | 17.29 | 17.49 | 17.00 | 17.05 | -0.21 | -1.22% | 196,625 |
| Mar 19, 2025 | 17.05 | 17.31 | 17.05 | 17.26 | 0.17 | 0.99% | 230,800 |
| Mar 18, 2025 | 17.12 | 17.28 | 17.03 | 17.09 | -0.07 | -0.41% | 158,600 |
| Mar 17, 2025 | 17.25 | 17.36 | 17.10 | 17.16 | -0.09 | -0.52% | 159,600 |
| Mar 14, 2025 | 16.97 | 17.28 | 16.89 | 17.25 | 0.34 | 2.01% | 215,800 |
| Mar 13, 2025 | 17.48 | 17.53 | 16.89 | 16.91 | -0.56 | -3.21% | 225,417 |
| Mar 12, 2025 | 17.94 | 18.00 | 17.42 | 17.47 | -0.33 | -1.85% | 208,713 |
| Mar 11, 2025 | 18.52 | 18.91 | 17.80 | 17.80 | -0.71 | -3.84% | 326,716 |
| Mar 10, 2025 | 18.74 | 19.06 | 18.50 | 18.51 | -0.30 | -1.59% | 221,506 |
| Mar 7, 2025 | 18.72 | 18.88 | 18.57 | 18.81 | 0.14 | 0.75% | 161,037 |
| Mar 6, 2025 | 18.25 | 18.78 | 18.25 | 18.67 | 0.33 | 1.80% | 103,850 |
| Mar 5, 2025 | 18.15 | 18.37 | 18.04 | 18.34 | 0.14 | 0.77% | 100,931 |
| Mar 4, 2025 | 18.12 | 18.25 | 17.97 | 18.20 | 0.05 | 0.28% | 113,800 |
| Mar 3, 2025 | 18.23 | 18.33 | 18.07 | 18.15 | -0.07 | -0.38% | 96,945 |
| Feb 28, 2025 | 18.25 | 18.29 | 18.10 | 18.22 | -0.03 | -0.16% | 413,900 |
| Feb 27, 2025 | 18.25 | 18.31 | 18.17 | 18.25 | -0.04 | -0.22% | 80,200 |
| Feb 26, 2025 | 18.29 | 18.40 | 18.03 | 18.29 | -0.04 | -0.22% | 134,900 |
| Feb 25, 2025 | 17.96 | 18.40 | 17.96 | 18.33 | 0.43 | 2.40% | 140,227 |
| Feb 24, 2025 | 18.00 | 18.13 | 17.87 | 17.90 | -0.04 | -0.22% | 178,117 |
| Feb 21, 2025 | 18.05 | 18.12 | 17.78 | 17.94 | -0.08 | -0.44% | 166,462 |
| Feb 20, 2025 | 17.84 | 18.06 | 17.75 | 18.02 | 0.10 | 0.56% | 279,243 |
| Feb 19, 2025 | 17.98 | 17.99 | 17.83 | 17.92 | -0.08 | -0.44% | 130,700 |
| Feb 18, 2025 | 18.04 | 18.09 | 17.91 | 18.00 | -0.13 | -0.72% | 231,212 |
| Feb 14, 2025 | 18.40 | 18.47 | 17.94 | 18.13 | -0.17 | -0.93% | 202,953 |
| Feb 13, 2025 | 18.42 | 18.57 | 18.19 | 18.30 | -0.09 | -0.49% | 274,324 |
| Feb 12, 2025 | 18.50 | 18.64 | 18.39 | 18.39 | -0.32 | -1.71% | 122,924 |
| Feb 11, 2025 | 18.42 | 18.76 | 18.35 | 18.71 | 0.16 | 0.86% | 150,907 |
| Feb 10, 2025 | 18.65 | 18.78 | 18.53 | 18.55 | -0.10 | -0.54% | 92,600 |
| Feb 7, 2025 | 18.89 | 18.93 | 18.36 | 18.65 | -0.28 | -1.48% | 158,100 |
| Feb 6, 2025 | 18.91 | 19.24 | 18.65 | 18.93 | -0.13 | -0.68% | 151,700 |
| Feb 5, 2025 | 18.91 | 19.14 | 18.91 | 19.06 | 0.07 | 0.37% | 119,900 |
| Feb 4, 2025 | 18.51 | 19.09 | 18.51 | 18.99 | 0.40 | 2.15% | 115,400 |
| Feb 3, 2025 | 18.29 | 18.67 | 18.26 | 18.59 | -0.08 | -0.43% | 160,121 |
| Jan 31, 2025 | 18.51 | 18.85 | 18.50 | 18.67 | 0.08 | 0.43% | 131,812 |
| Jan 30, 2025 | 18.35 | 18.65 | 18.35 | 18.59 | 0.26 | 1.42% | 92,700 |
| Jan 29, 2025 | 18.35 | 18.74 | 18.21 | 18.33 | 0.00 | 0.00% | 168,000 |
| Jan 28, 2025 | 19.10 | 19.15 | 18.28 | 18.33 | -0.76 | -3.98% | 209,043 |
| Jan 27, 2025 | 19.11 | 19.41 | 19.01 | 19.09 | -0.36 | -1.85% | 155,900 |
| Jan 24, 2025 | 19.35 | 19.50 | 19.23 | 19.45 | 0.10 | 0.52% | 191,430 |
| Jan 23, 2025 | 19.22 | 19.48 | 19.20 | 19.35 | 0.07 | 0.36% | 138,100 |
| Jan 22, 2025 | 19.50 | 19.52 | 19.21 | 19.28 | -0.24 | -1.23% | 130,600 |
| Jan 21, 2025 | 19.89 | 20.03 | 19.51 | 19.52 | -0.24 | -1.21% | 148,600 |
| Jan 17, 2025 | 19.82 | 19.88 | 19.67 | 19.76 | 0.04 | 0.20% | 115,031 |
| Jan 16, 2025 | 19.55 | 19.82 | 19.39 | 19.72 | 0.27 | 1.39% | 97,573 |