Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

RMR Historical Prices

The RMR Group Inc. Class A Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
21.45
Period low
14.73
Period change
+7.74%
DateOpenHighLowCloseChangeVolume
Nov 4, 202616.8717.0516.6616.70+0.54%129,534
Nov 3, 202617.0117.0316.4116.61-2.29%187,525
Nov 2, 202616.7417.0916.7317.00+2.04%144,326
Oct 30, 202617.1417.2316.5616.66-2.57%134,400
Oct 29, 202617.4217.4917.0117.10-1.27%121,509
Oct 28, 202617.3017.3517.1417.32+0.00%158,570
Oct 27, 202617.3717.5117.2417.32-0.12%165,928
Oct 26, 202617.5117.5917.2917.34-0.80%99,551
Oct 23, 202617.7217.7517.4417.48-1.69%97,656
Oct 22, 202617.4817.8817.4317.78+2.60%149,504
Oct 21, 202617.6717.6717.2617.33-1.65%91,564
Oct 20, 202617.6117.9217.5017.62+0.57%118,204
Oct 19, 202617.9117.9217.4217.52-4.37%136,519
Oct 16, 202618.8218.9518.1418.32-2.03%222,358
Oct 15, 202618.3018.8518.0618.70+3.23%239,783
Oct 14, 202618.1618.4118.0218.11-1.12%156,037
Oct 13, 202618.3318.4518.1218.32+0.49%129,617
Oct 12, 202617.7318.4617.7318.23+2.94%130,681
Oct 9, 202617.8818.0217.6017.71+0.00%193,129
Oct 8, 202617.5517.7717.5517.71+0.45%103,189
Oct 7, 202617.5417.7717.4117.63+0.00%85,660
Oct 6, 202617.4617.7817.4117.63+1.09%96,520
Oct 5, 202617.7917.8517.4017.44-1.64%140,301
Oct 2, 202618.2418.3717.7117.73-1.83%93,703
Oct 1, 202618.1218.2717.7418.06-0.11%135,542
Sep 30, 202618.3818.5118.0218.08-1.31%148,508
Sep 29, 202618.4518.5418.2618.32-1.03%95,755
Sep 28, 202618.4718.6418.3418.51-0.11%87,182
Sep 25, 202618.7418.7718.4718.53-1.33%137,369
Sep 24, 202618.7319.2018.6418.78-0.21%64,269
Sep 23, 202619.2919.2918.6718.82-2.59%93,413
Sep 22, 202618.9019.3318.6919.32+2.44%90,648
Sep 21, 202618.7918.9718.7518.86+0.69%75,504
Sep 18, 202618.7418.8918.6818.73-0.74%153,276
Sep 17, 202619.0519.0918.8218.87-0.26%84,385
Sep 16, 202619.1519.3418.8418.92-1.15%88,823
Sep 15, 202619.0719.2019.0119.14-0.05%78,886
Sep 14, 202619.0219.1918.8119.15+0.68%87,658
Sep 11, 202619.2019.2119.0019.02-0.21%59,813
Sep 10, 202619.2819.2819.0119.06-1.35%55,718
Sep 9, 202619.3819.7619.2119.32-0.72%104,268
Sep 8, 202619.5119.6619.4019.46-0.46%95,736
Sep 4, 202619.3119.6819.2819.55+0.77%92,943
Sep 3, 202619.6719.7419.3719.40-0.41%74,257
Sep 2, 202619.2619.6019.2419.48+0.83%111,793
Aug 31, 202619.4619.5119.3119.32-0.72%102,529
Aug 28, 202619.4919.7319.3019.46-0.10%104,041
Aug 27, 202619.4819.6819.3619.48-0.10%69,364
Aug 26, 202619.7019.9219.4019.50-0.86%71,038
Aug 25, 202619.6819.7519.4719.67-0.05%79,042
Aug 24, 202619.9820.2819.6219.68-1.60%87,975
Aug 21, 202619.8920.0419.6820.00+0.96%146,118
Aug 20, 202619.8519.9319.6719.81-0.80%51,526
Aug 19, 202619.9120.3719.8519.97+0.60%81,504
Aug 18, 202620.4820.5319.7819.85-2.60%97,094
Aug 17, 202620.1920.4520.0420.38+0.59%106,411
Aug 14, 202620.2220.3020.1120.26+0.00%130,854
Aug 13, 202619.7920.2819.7920.26+2.74%109,578
Aug 12, 202619.8319.9519.5719.72+0.00%106,456
Aug 11, 202619.6019.9119.5519.72+0.66%112,998
Aug 10, 202619.2819.6219.1319.59+0.72%185,211
Aug 7, 202619.0219.5218.9519.45+3.46%237,808
Aug 6, 202618.6419.0617.8818.80-0.79%303,808
Aug 5, 202619.1319.5018.8218.95-0.21%168,980
Aug 4, 202619.0019.1618.7918.99+0.74%280,585
Aug 3, 202619.1519.3518.8018.85-1.00%166,075
Jul 31, 202619.4419.6518.9619.04-2.16%148,411
Jul 30, 202619.6119.6119.3219.46-0.66%152,682
Jul 29, 202620.0020.1719.4519.59-2.29%179,975
Jul 28, 202620.3820.5020.0520.05-1.47%165,304
Jul 27, 202620.1020.3920.0020.35+1.65%121,216
Jul 24, 202619.8320.3019.7920.02+1.16%104,179
Jul 23, 202619.8920.0519.6519.79-1.64%137,126
Jul 22, 202620.1720.3419.9120.12-1.13%145,571
Jul 21, 202619.8820.3719.7920.35+2.31%163,206
Jul 20, 202620.1820.2319.6519.89-3.63%201,573
Jul 17, 202620.9721.1220.5120.64-1.90%232,420
Jul 16, 202620.7521.1620.7221.04+2.09%190,104
Jul 15, 202620.6020.9320.3920.61+0.34%199,244
Jul 14, 202620.5520.6320.3820.54+0.49%200,128
Jul 13, 202620.5620.8520.3420.44-0.24%199,635
Jul 10, 202620.1820.6020.1620.49+1.54%137,638
Jul 9, 202619.8920.2619.8020.18+1.56%212,612
Jul 8, 202619.5020.0519.4819.87+0.86%147,915
Jul 7, 202620.1720.4419.6519.70-1.70%178,027
Jul 6, 202620.4720.5320.0120.04-2.24%80,117
Jul 2, 202620.5720.7120.3620.50-0.19%83,614
Jul 1, 202620.5220.7920.4520.54+0.05%122,514
Jun 30, 202620.6620.7920.4720.53-1.01%133,112
Jun 29, 202620.8820.8820.4620.74-0.72%135,602
Jun 26, 202620.9021.0520.5520.89+0.38%413,776
Jun 25, 202620.8121.0320.5520.81+0.43%91,180
Jun 24, 202620.7620.8720.5120.72-0.10%117,260
Jun 23, 202620.4420.8620.3420.74+1.67%216,120
Jun 22, 202620.4520.6520.3820.40-0.24%93,072
Jun 18, 202620.5420.6920.3220.45+0.64%146,909
Jun 17, 202620.5120.7420.2920.32-0.93%134,644
Jun 16, 202620.5420.6820.3620.51+0.15%121,334
Jun 15, 202621.4021.4520.4420.48-4.16%165,634
Jun 12, 202620.9921.4020.7721.37+2.15%135,208
Jun 11, 202621.0521.2620.8420.92-0.62%175,544
Jun 10, 202620.5521.1620.3121.05+2.53%220,308
Jun 9, 202620.7020.9920.4920.53-0.10%156,565
Jun 8, 202620.4020.6020.3120.55+1.28%114,803
Jun 5, 202620.3120.5720.2720.29-0.34%104,558
Jun 4, 202620.0420.4020.0120.36+1.75%104,613
Jun 3, 202620.0620.1719.7920.01-0.45%175,620
Jun 2, 202619.9020.2119.7420.10+1.57%153,496
Jun 1, 202619.9520.0319.7519.79-0.80%152,434
May 29, 202620.4620.4619.8719.95-2.21%162,385
May 28, 202620.2320.5520.1120.40+0.94%166,049
May 27, 202620.0120.4320.0120.21+0.10%88,532
May 26, 202620.2520.4120.0820.19-0.10%156,546
May 22, 202620.2420.3220.0920.21+0.65%104,437
May 21, 202619.7120.1119.5820.08+1.31%142,822
May 20, 202619.3619.8619.2519.82+2.01%117,322
May 19, 202619.4119.5519.2619.43+0.26%99,262
May 18, 202619.1219.4419.0419.38+1.41%120,999
May 15, 202619.2119.2918.9019.11-1.24%143,176
May 14, 202619.4919.7719.3219.35-0.15%104,646
May 13, 202619.1419.4419.0319.38+0.68%206,151
May 12, 202619.4119.4118.9119.25-1.43%139,493
May 11, 202620.2520.4219.5319.53-3.46%209,819
May 8, 202619.3820.2519.3820.23+4.39%235,503
May 7, 202619.4919.7318.5519.38-1.22%203,644
May 6, 202619.7419.9119.5519.62+0.62%295,574
May 5, 202618.6719.6918.6719.50+4.45%355,505
May 4, 202618.5818.9318.4018.67+0.59%309,392
May 1, 202618.0018.6617.9718.56+4.21%295,762
Apr 30, 202617.3317.8717.3217.81+2.59%153,157
Apr 29, 202617.9317.9717.1617.36-3.56%149,648
Apr 28, 202617.4718.0217.4718.00+3.75%276,369
Apr 27, 202616.9117.4216.9117.35+2.30%228,436
Apr 24, 202616.6817.0916.6016.96+1.37%192,662
Apr 23, 202616.6116.8116.4716.73+1.27%134,393
Apr 22, 202616.6616.8016.4016.52-0.36%143,432
Apr 21, 202616.6116.9816.5016.58-2.81%188,569
Apr 20, 202617.1217.3817.0217.06+0.59%365,098
Apr 17, 202616.7617.0316.7116.96+2.29%159,817
Apr 16, 202616.5516.7216.4916.58+0.18%88,515
Apr 15, 202616.6116.7016.4416.55-0.30%103,406
Apr 14, 202616.4316.6516.3916.60+1.47%106,102
Apr 13, 202616.3416.4816.1016.36-0.18%169,375
Apr 10, 202616.3716.5516.2816.39+0.00%101,053
Apr 9, 202616.1516.4816.1516.39+1.67%118,494
Apr 8, 202616.0816.2015.9516.12+1.96%97,642
Apr 7, 202615.8815.8815.6515.81-0.50%96,793
Apr 6, 202615.5115.9215.4715.89+1.99%88,443
Apr 2, 202615.3915.7615.2215.58+0.58%170,757
Apr 1, 202615.5615.6615.4215.49+0.13%159,927
Mar 31, 202615.5215.6415.2015.47+0.19%247,587
Mar 30, 202615.3615.6015.3115.44+0.52%107,111
Mar 27, 202615.4915.6615.3015.36-1.29%62,241
Mar 26, 202615.5115.6315.4615.56+0.13%82,296
Mar 25, 202615.6815.7015.4315.54+0.26%74,180
Mar 24, 202615.6315.7615.4215.50-1.65%73,063
Mar 23, 202615.7515.9715.6415.76+1.35%85,551
Mar 20, 202615.8215.8815.5115.55-1.71%138,840
Mar 19, 202615.8716.0815.7015.82+0.19%92,546
Mar 18, 202616.1116.1615.7815.79-2.47%108,559
Mar 17, 202616.2216.4016.1816.19-0.86%78,067
Mar 16, 202616.3516.4916.3016.33+0.74%56,839
Mar 13, 202616.4316.4816.1316.21-0.43%72,579
Mar 12, 202616.5416.7516.2516.28-2.81%55,387
Mar 11, 202616.4216.8816.2916.75+1.95%258,640
Mar 10, 202616.2916.5616.2116.43+0.74%158,188
Mar 9, 202616.8716.9215.9716.31-4.68%198,178
Mar 6, 202616.9517.2316.6417.11+0.47%182,013
Mar 5, 202617.1817.2116.8517.03-1.56%154,901
Mar 4, 202616.9117.4316.6917.30+2.13%134,565
Mar 3, 202616.2816.9516.1616.94+2.85%149,873
Mar 2, 202616.1916.5216.0216.47+0.55%226,284
Feb 27, 202616.4716.5416.2516.38-1.38%132,570
Feb 26, 202616.5316.6416.3516.61+0.48%198,976
Feb 25, 202616.3716.5316.1616.53+1.10%201,931
Feb 24, 202616.3116.5916.2316.35-0.37%160,790
Feb 23, 202616.5216.5216.0716.41-0.49%161,112
Feb 20, 202616.5416.6516.3616.49-0.18%155,441
Feb 19, 202616.6316.7116.3616.52-1.20%215,217
Feb 18, 202616.9817.0416.6616.72-2.11%243,283
Feb 17, 202617.0417.1816.6717.08+0.23%143,480
Feb 13, 202617.2217.3016.7917.04-0.64%137,574
Feb 12, 202617.5917.8216.7917.15-2.45%182,763
Feb 11, 202617.8717.9317.4217.58-1.35%192,490
Feb 10, 202617.6518.0917.6517.82+1.08%178,327
Feb 9, 202617.7317.9517.5617.63+0.17%211,353
Feb 6, 202616.8717.6416.7417.60+4.39%334,144
Feb 5, 202616.1516.8816.0016.86+7.59%395,506
Feb 4, 202615.2215.7215.2015.67+3.71%235,527
Feb 3, 202615.2915.4814.9715.11-1.24%329,126
Feb 2, 202615.2015.4915.1615.30+0.99%653,364
Jan 30, 202615.2515.3615.0315.15-1.24%371,415
Jan 29, 202615.2415.4915.1715.34+1.32%371,176
Jan 28, 202615.3415.3815.0715.14-1.24%313,983
Jan 27, 202615.4015.5215.3115.33-0.39%131,872
Jan 26, 202615.5915.7415.1215.39-4.11%286,959
Jan 23, 202616.1516.3315.9816.05-1.17%255,641
Jan 22, 202616.4816.5216.1716.24-1.40%256,852
Jan 21, 202616.2316.4716.0516.47+1.67%159,436
Jan 20, 202616.4016.4016.0416.20-1.64%167,221
Jan 16, 202616.4616.4716.2916.47+0.06%110,725
Jan 15, 202616.2316.7816.2316.46+1.60%224,549
Jan 14, 202616.3016.4016.0716.20-1.10%111,075
Jan 13, 202616.4016.4416.1716.38-0.24%106,703
Jan 12, 202616.3616.5916.3016.42+0.61%128,704
Jan 9, 202616.2516.4716.2316.32+0.74%106,358
Jan 8, 202616.0516.3216.0516.20+0.75%121,935
Jan 7, 202615.9916.2515.6216.08+1.90%236,011
Jan 6, 202615.2515.9015.1615.78+2.87%244,460
Jan 5, 202615.0915.4315.0915.34+1.39%127,346
Jan 2, 202614.9115.1914.7315.13+1.54%189,630
Dec 31, 202514.9115.0014.8714.90-0.13%141,109
Dec 30, 202514.9215.0314.8914.92-0.20%157,986
Dec 29, 202515.0715.0814.9414.95-0.99%212,226
Dec 26, 202515.1315.2115.1015.10-0.13%84,599
Dec 24, 202514.9715.1614.9415.12+0.67%49,285
Dec 23, 202515.0615.1814.9215.02-0.46%221,655
Dec 22, 202515.0615.2114.9315.09-0.07%213,261
Dec 19, 202515.2215.2515.0915.10-0.98%214,286
Dec 18, 202515.3015.3515.1415.25+0.07%226,609
Dec 17, 202515.5615.7015.2315.24-2.18%353,566
Dec 16, 202515.6715.8215.5615.58-0.57%231,608
Dec 15, 202515.8715.8915.6415.67-0.44%193,900
Dec 12, 202515.8015.9615.7015.74+0.06%152,740
Dec 11, 202515.5015.8115.2915.73+1.94%149,695
Dec 10, 202515.2515.4514.8515.43+1.18%458,990
Dec 9, 202515.4415.5715.1315.25-1.36%216,989
Dec 8, 202515.6015.6315.4115.46-0.83%122,456
Dec 5, 202515.5515.7715.5515.59+0.39%154,226
Dec 4, 202515.3615.5615.3015.53+0.65%124,274
Dec 3, 202515.1715.4515.1715.43+1.45%123,400
Dec 2, 202515.1915.2915.0215.21-0.13%112,529
Dec 1, 202515.1615.5115.1515.23-0.13%143,969
Nov 28, 202515.3715.3715.1615.25-0.97%56,532
Nov 26, 202515.0315.4614.8815.40+2.67%179,535
Nov 25, 202514.9915.1414.9215.00+0.67%172,357
Nov 24, 202515.4815.4814.8414.90-4.30%291,640
Nov 21, 202514.9315.6614.9315.57+4.43%350,023
Nov 20, 202514.9915.1814.8414.91+0.20%208,348
Nov 19, 202515.2315.4014.8714.88-2.17%196,793
Nov 18, 202515.1715.3715.0615.21+0.20%142,029
Nov 17, 202515.6315.7915.0615.18-3.07%448,247
Nov 14, 202515.6215.6915.4215.66-0.13%145,368
Nov 13, 202515.0016.0015.0015.68+0.51%243,240
Nov 12, 202515.5115.7115.5115.60+0.26%166,988
Nov 11, 202515.7115.9515.4615.56-0.45%189,628
Nov 10, 202515.8715.8815.5815.63-1.39%241,499
Nov 7, 202515.8516.0015.7815.85+0.32%139,827
Nov 6, 202515.5015.8215.5015.80+1.94%181,575
Nov 5, 202515.7915.9215.4315.50-1.27%149,178

Daily open, high, low, close and volume for The RMR Group Inc. Class A Common Stock (RMR). Showing 250 trading days. Unadjusted prices.