Skip to main content
The RMR Group Inc. (RMR)
NASDAQ: RMR · Real-Time Price · USD
16.31
-0.80 (-4.68%)
At close: Mar 9, 2026, 4:00 PM EDT
16.50
+0.19 (1.16%)
After-hours: Mar 9, 2026, 5:11 PM EDT

The RMR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.8716.9215.9716.35--4.47%178,475
Mar 6, 202616.9517.2316.6417.1117.110.47%181,976
Mar 5, 202617.1817.2116.8517.0317.03-1.56%154,900
Mar 4, 202616.9117.4416.6917.3017.302.13%134,264
Mar 3, 202616.2816.9516.1716.9416.942.85%149,843
Mar 2, 202616.1916.5316.0216.4716.470.55%226,282
Feb 27, 202616.4716.5416.2516.3816.38-1.38%132,469
Feb 26, 202616.5316.6416.3516.6116.610.48%198,976
Feb 25, 202616.3716.5316.1616.5316.531.10%181,873
Feb 24, 202616.3116.6016.2316.3516.35-0.37%160,790
Feb 23, 202616.5216.5216.0716.4116.41-0.49%161,112
Feb 20, 202616.5416.6516.3616.4916.49-0.18%155,441
Feb 19, 202616.6316.7116.3616.5216.52-1.20%215,216
Feb 18, 202616.9817.0416.6616.7216.72-2.11%243,277
Feb 17, 202617.0417.1816.6717.0817.080.23%143,477
Feb 13, 202617.2217.3016.7917.0417.04-0.64%137,574
Feb 12, 202617.5917.8216.7917.1517.15-2.45%182,763
Feb 11, 202617.8717.9317.4217.5817.58-1.35%192,488
Feb 10, 202617.6518.0917.6517.8217.821.08%178,327
Feb 9, 202617.7317.9517.5617.6317.630.17%211,323
Feb 6, 202616.8717.6416.7417.6017.604.39%334,144
Feb 5, 202616.1516.8816.0016.8616.867.59%395,476
Feb 4, 202615.2215.7215.2015.6715.673.71%182,402
Feb 3, 202615.2915.4814.9715.1115.11-1.24%226,526
Feb 2, 202615.2015.5015.1615.3015.300.99%278,297
Jan 30, 202615.2515.3615.0315.1515.15-1.24%279,915
Jan 29, 202615.2415.4915.1715.3415.341.32%282,331
Jan 28, 202615.3415.3815.0815.1415.14-1.24%223,882
Jan 27, 202615.4015.5215.3115.3315.33-0.39%131,122
Jan 26, 202615.5915.7415.1215.3915.39-4.11%286,928
Jan 23, 202616.1516.3315.9916.0515.60-1.17%255,641
Jan 22, 202616.4816.5216.1716.2415.78-1.40%256,852
Jan 21, 202616.2316.4716.0516.4716.011.67%159,436
Jan 20, 202616.4016.4016.0416.2015.75-1.64%167,221
Jan 16, 202616.4616.4716.2916.4716.010.06%110,725
Jan 15, 202616.2316.7816.2316.4616.001.60%224,549
Jan 14, 202616.3016.4016.0716.2015.75-1.10%111,075
Jan 13, 202616.4016.4416.1716.3815.92-0.24%106,703
Jan 12, 202616.3616.5916.3016.4215.960.61%128,704
Jan 9, 202616.2516.4716.2316.3215.860.74%106,358
Jan 8, 202616.0516.3316.0516.2015.750.75%121,935
Jan 7, 202615.9916.2515.6216.0815.631.90%236,011
Jan 6, 202615.2515.9015.1715.7815.342.87%244,460
Jan 5, 202615.0915.4315.0915.3414.911.39%127,346
Jan 2, 202614.9115.1914.7315.1314.711.54%189,630
Dec 31, 202514.9115.0014.8714.9014.48-0.13%141,109
Dec 30, 202514.9215.0314.9014.9214.50-0.20%157,986
Dec 29, 202515.0715.0814.9414.9514.53-0.99%212,226
Dec 26, 202515.1315.2115.1015.1014.68-0.13%84,599
Dec 24, 202514.9715.1614.9415.1214.700.67%49,285
Dec 23, 202515.0615.1814.9215.0214.60-0.46%221,655
Dec 22, 202515.0615.2114.9315.0914.67-0.07%213,261
Dec 19, 202515.2215.2515.0915.1014.68-0.98%214,286
Dec 18, 202515.3015.3515.1415.2514.820.07%226,609
Dec 17, 202515.5615.7015.2315.2414.81-2.18%353,566
Dec 16, 202515.6715.8215.5615.5815.14-0.57%231,608
Dec 15, 202515.8715.8915.6415.6715.23-0.44%193,900
Dec 12, 202515.8015.9715.7015.7415.300.06%152,740
Dec 11, 202515.5015.8115.2915.7315.291.94%149,695
Dec 10, 202515.2515.4514.8515.4315.001.18%458,990
Dec 9, 202515.4415.5715.1315.2514.82-1.36%216,989
Dec 8, 202515.6015.6315.4215.4615.03-0.83%122,456
Dec 5, 202515.5515.7715.5515.5915.150.39%154,226
Dec 4, 202515.3615.5615.3015.5315.090.65%124,274
Dec 3, 202515.1715.4515.1715.4315.001.45%123,400
Dec 2, 202515.1915.2915.0215.2114.78-0.13%112,529
Dec 1, 202515.1615.5115.1515.2314.80-0.13%143,969
Nov 28, 202515.3715.3715.1615.2514.82-0.97%56,532
Nov 26, 202515.0315.4614.8815.4014.972.67%179,535
Nov 25, 202514.9915.1414.9215.0014.580.67%172,357
Nov 24, 202515.4815.4814.8414.9014.48-4.30%291,640
Nov 21, 202514.9315.6614.9315.5715.134.43%350,023
Nov 20, 202514.9915.1814.8414.9114.490.20%208,348
Nov 19, 202515.2315.4014.8714.8814.46-2.17%196,793
Nov 18, 202515.1715.3715.0615.2114.780.20%142,029
Nov 17, 202515.6315.7915.0615.1814.75-3.07%448,247
Nov 14, 202515.6215.6915.4215.6615.22-0.13%145,368
Nov 13, 202515.0016.0015.0015.6815.240.51%243,240
Nov 12, 202515.5115.7115.5115.6015.160.26%166,988
Nov 11, 202515.7115.9515.4615.5615.12-0.45%189,628
Nov 10, 202515.8715.8815.5815.6315.19-1.39%241,499
Nov 7, 202515.8516.0015.7815.8515.410.32%139,827
Nov 6, 202515.5015.8215.5015.8015.361.94%181,575
Nov 5, 202515.7915.9215.4315.5015.07-1.27%149,178
Nov 4, 202515.4715.8515.3615.7015.261.29%209,935
Nov 3, 202515.2315.5414.9015.5015.070.19%287,361
Oct 31, 202514.7315.5214.6815.4715.045.53%358,183
Oct 30, 202514.5214.7214.4614.6614.251.17%107,348
Oct 29, 202514.8016.0014.3814.4914.080.28%296,895
Oct 28, 202514.6414.6614.2714.4514.04-1.63%148,906
Oct 27, 202515.0315.0314.5914.6914.28-2.59%235,892
Oct 24, 202515.3315.3315.0215.0814.22-0.40%239,920
Oct 23, 202515.3315.3315.0415.1414.28-0.46%120,731
Oct 22, 202515.0615.3415.0615.2114.341.06%93,479
Oct 21, 202515.1215.2515.0215.0514.19-0.53%71,101
Oct 20, 202514.8515.1814.8515.1314.272.30%111,112
Oct 17, 202514.9215.1414.7914.7913.95-0.74%97,061
Oct 16, 202515.2015.4314.8614.9014.05-1.00%143,469
Oct 15, 202514.9115.4314.9115.0514.191.76%115,957
Oct 14, 202514.4514.9814.4214.7913.951.79%137,204