Home

The RMR Group Inc. - Class A Common Stock (RMR)

15.87
+0.47 (3.05%)
NASDAQ · Last Trade: Jun 9th, 4:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The RMR Group Inc. - Class A Common Stock (RMR)

DateOpenHighLowCloseVolumeAdjusted Close
6/06/202515.1515.4715.1515.40124,02215.40
6/05/202515.4415.4415.0315.05108,76915.05
6/04/202515.5515.6115.3815.4190,15515.41
6/03/202515.1715.5615.0815.54109,58415.54
6/02/202515.0615.2114.9015.20105,63715.20
5/30/202514.9715.1914.9715.1092,97315.10
5/29/202514.8815.0314.8315.0078,33715.00
5/28/202514.9514.9514.6914.8473,21314.84
5/27/202514.6014.9514.5614.93113,04514.93
5/23/202514.2614.5714.2614.4788,69314.47
5/22/202514.6214.8714.3714.4388,10014.43
5/21/202515.1015.2214.6214.62124,32514.62
5/20/202515.1715.4015.0415.20110,44815.20
5/19/202515.3615.4615.2215.23105,32415.23
5/16/202515.1915.5315.1915.51107,88715.51
5/15/202514.6915.2214.6415.16212,22615.16
5/14/202514.6814.8214.3214.69229,55814.69
5/13/202514.8814.8814.5914.62109,07114.62
5/12/202514.6914.9514.5514.80139,23714.80
5/09/202514.3014.4614.1314.37199,22414.37
5/08/202513.9814.3113.7114.28128,91014.28
5/07/202514.0014.2113.4813.89410,23313.89
5/06/202514.4814.6214.2814.52143,46314.52
5/05/202514.4914.5814.3514.47121,11714.47
5/02/202514.6814.7714.5014.53117,30914.53
5/01/202514.6714.8914.5514.61141,80614.61
4/30/202514.6414.7214.3914.68108,46014.68
4/29/202514.7914.8414.6614.7481,00014.74
4/28/202514.7814.8814.5614.86109,08714.86
4/25/202514.7014.8214.4814.80103,05614.80
4/24/202514.6214.8214.5314.78108,15514.78
4/23/202514.8714.9714.5614.62164,62614.62
4/22/202514.5314.8714.3414.66180,66314.66
4/21/202515.0515.1414.6414.96208,47714.51
4/17/202515.0315.3614.9815.18161,97714.72
4/16/202515.0815.2914.9415.02106,42514.57
4/15/202515.3415.4315.0615.12126,40914.67
4/14/202515.3615.3915.0215.37139,81214.91
4/11/202514.9715.2514.5815.23221,75114.77
4/10/202515.3015.3614.5214.94272,51014.49
4/09/202514.9015.6514.5415.49351,85915.02
4/08/202515.7315.7514.8515.00232,38414.55
4/07/202515.5916.0415.2615.48263,39615.01
4/04/202515.7715.9515.5015.90281,21515.42
4/03/202516.0216.1515.8916.00268,67715.52
4/02/202516.3316.4616.0216.23134,69715.74
4/01/202516.6116.8416.2316.44205,78215.95
3/31/202516.5516.7716.4616.65164,94216.15
3/28/202516.6616.7116.2216.70277,26316.20
3/27/202516.9817.0716.5216.70150,67816.20
3/26/202516.7517.0116.7516.96124,33316.45
3/25/202517.2617.2616.6116.71212,64316.21
3/24/202516.9817.2716.9817.26199,95316.74
3/21/202517.0017.2716.7616.89294,34816.38
3/20/202517.2917.4917.0017.05196,62416.54
3/19/202517.0517.3117.0517.26230,77816.74
3/18/202517.1217.2817.0317.09158,59716.58
3/17/202517.2517.3617.0917.16159,55516.64
3/14/202516.9717.2816.8917.25215,79616.73
3/13/202517.4817.5316.8916.91225,41716.40
3/12/202517.9418.0017.4217.47208,71316.94
3/11/202518.5218.9117.8017.80326,71617.26
3/10/202518.7419.0518.5018.51221,50617.95