RMR Group Inc. (RMR)
NASDAQ: RMR
· Real-Time Price · USD
15.66
0.03 (0.19%)
At close: Oct 03, 2025, 3:59 PM
15.66
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
RMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.68 | 15.98 | 15.64 | 15.66 | 15.66 | 0.19% | 58,662 |
| Oct 2, 2025 | 15.60 | 15.68 | 15.46 | 15.63 | 15.63 | 0.19% | 85,006 |
| Oct 1, 2025 | 15.61 | 15.85 | 15.52 | 15.60 | 15.60 | -0.83% | 91,739 |
| Sep 30, 2025 | 15.48 | 15.75 | 15.31 | 15.73 | 15.73 | 1.75% | 152,900 |
| Sep 29, 2025 | 15.76 | 15.78 | 15.34 | 15.46 | 15.46 | -2.71% | 77,600 |
| Sep 26, 2025 | 15.80 | 15.95 | 15.80 | 15.89 | 15.89 | 0.51% | 50,800 |
| Sep 25, 2025 | 16.00 | 16.20 | 15.75 | 15.81 | 15.81 | -1.50% | 69,500 |
| Sep 24, 2025 | 16.23 | 16.27 | 16.01 | 16.05 | 16.05 | -1.17% | 82,648 |
| Sep 23, 2025 | 16.35 | 16.47 | 16.19 | 16.24 | 16.24 | -0.25% | 99,600 |
| Sep 22, 2025 | 16.59 | 16.60 | 16.25 | 16.28 | 16.28 | -1.75% | 112,400 |
| Sep 19, 2025 | 16.93 | 16.96 | 16.56 | 16.57 | 16.57 | -2.59% | 159,445 |
| Sep 18, 2025 | 16.93 | 17.10 | 16.82 | 17.01 | 17.01 | 0.47% | 90,940 |
| Sep 17, 2025 | 17.33 | 17.45 | 16.89 | 16.93 | 16.93 | -2.03% | 92,000 |
| Sep 16, 2025 | 16.92 | 17.33 | 16.85 | 17.28 | 17.28 | 1.77% | 81,000 |
| Sep 15, 2025 | 17.10 | 17.10 | 16.92 | 16.98 | 16.98 | -0.41% | 43,501 |
| Sep 12, 2025 | 17.12 | 17.16 | 17.00 | 17.05 | 17.05 | -0.64% | 43,500 |
| Sep 11, 2025 | 16.72 | 17.16 | 16.72 | 17.16 | 17.16 | 2.69% | 56,000 |
| Sep 10, 2025 | 16.81 | 16.87 | 16.64 | 16.71 | 16.71 | -0.89% | 42,722 |
| Sep 9, 2025 | 17.03 | 17.09 | 16.81 | 16.86 | 16.86 | -1.00% | 41,600 |
| Sep 8, 2025 | 16.83 | 17.10 | 16.65 | 17.03 | 17.03 | 1.19% | 70,618 |
Page 1 of 124