RMR Group Inc. (RMR)
NASDAQ: RMR
· Real-Time Price · USD
16.86
-0.17 (-1.00%)
At close: Sep 09, 2025, 3:59 PM
16.88
0.12%
After-hours: Sep 09, 2025, 04:39 PM EDT
RMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.03 | 17.09 | 16.81 | 16.86 | 16.86 | -1.00% | 41,594 |
| Sep 8, 2025 | 16.83 | 17.10 | 16.65 | 17.03 | 17.03 | 1.19% | 70,618 |
| Sep 5, 2025 | 16.87 | 17.04 | 16.76 | 16.83 | 16.83 | 0.18% | 52,941 |
| Sep 4, 2025 | 16.57 | 16.80 | 16.57 | 16.80 | 16.80 | 1.45% | 45,104 |
| Sep 3, 2025 | 16.57 | 16.74 | 16.53 | 16.56 | 16.56 | -0.78% | 58,015 |
| Sep 2, 2025 | 16.75 | 16.88 | 16.66 | 16.69 | 16.69 | -1.13% | 64,100 |
| Aug 29, 2025 | 16.65 | 16.93 | 16.65 | 16.88 | 16.88 | 1.02% | 60,106 |
| Aug 28, 2025 | 16.79 | 16.79 | 16.57 | 16.71 | 16.71 | -0.30% | 41,634 |
| Aug 27, 2025 | 16.47 | 16.82 | 16.47 | 16.76 | 16.76 | 1.51% | 45,500 |
| Aug 26, 2025 | 16.72 | 16.85 | 16.46 | 16.51 | 16.51 | -1.43% | 65,918 |
| Aug 25, 2025 | 17.14 | 17.14 | 16.68 | 16.75 | 16.75 | -2.22% | 88,400 |
| Aug 22, 2025 | 16.17 | 17.14 | 16.17 | 17.13 | 17.13 | 6.60% | 148,900 |
| Aug 21, 2025 | 16.25 | 16.39 | 16.06 | 16.07 | 16.07 | -1.23% | 101,900 |
| Aug 20, 2025 | 16.58 | 16.70 | 16.24 | 16.27 | 16.27 | -1.45% | 98,035 |
| Aug 19, 2025 | 16.33 | 16.61 | 16.33 | 16.51 | 16.51 | 1.29% | 70,131 |
| Aug 18, 2025 | 16.67 | 16.84 | 16.25 | 16.30 | 16.30 | -1.87% | 60,142 |
| Aug 15, 2025 | 16.64 | 16.68 | 16.41 | 16.61 | 16.61 | 0.18% | 211,707 |
| Aug 14, 2025 | 16.71 | 16.87 | 16.56 | 16.58 | 16.58 | -1.54% | 79,800 |
| Aug 13, 2025 | 16.62 | 16.90 | 16.61 | 16.84 | 16.84 | 1.63% | 77,600 |
| Aug 12, 2025 | 16.36 | 16.68 | 16.23 | 16.57 | 16.57 | 2.22% | 95,539 |