Skip to main content
The RMR Group Inc. (RMR)
NASDAQ: RMR · Real-Time Price · USD
15.59
+0.06 (0.39%)
At close: Dec 5, 2025, 4:00 PM EST
15.60
+0.01 (0.06%)
After-hours: Dec 5, 2025, 5:42 PM EST

The RMR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.5515.7715.5515.5915.590.39%154,212
Dec 4, 202515.3615.5615.3015.5315.530.65%124,274
Dec 3, 202515.1715.4515.1715.4315.431.45%123,399
Dec 2, 202515.1915.2915.0215.2115.21-0.13%112,529
Dec 1, 202515.1615.5115.1515.2315.23-0.13%143,969
Nov 28, 202515.3715.3715.1615.2515.25-0.97%56,513
Nov 26, 202515.0315.4614.8815.4015.402.67%179,530
Nov 25, 202514.9915.1414.9215.0015.000.67%172,355
Nov 24, 202515.4815.4814.8414.9014.90-4.30%291,640
Nov 21, 202514.9315.6614.9315.5715.574.43%350,023
Nov 20, 202514.9915.1814.8414.9114.910.20%208,348
Nov 19, 202515.2315.4014.8714.8814.88-2.17%196,793
Nov 18, 202515.1715.3715.0615.2115.210.20%142,029
Nov 17, 202515.6315.7915.0615.1815.18-3.07%448,247
Nov 14, 202515.6215.6915.4215.6615.66-0.13%145,368
Nov 13, 202515.0016.0015.0015.6815.680.51%243,240
Nov 12, 202515.5115.7115.5115.6015.600.26%166,988
Nov 11, 202515.7115.9515.4615.5615.56-0.45%189,628
Nov 10, 202515.8715.8815.5815.6315.63-1.39%241,499
Nov 7, 202515.8516.0015.7815.8515.850.32%139,827
Nov 6, 202515.5015.8215.5015.8015.801.94%181,575
Nov 5, 202515.7915.9215.4315.5015.50-1.27%149,178
Nov 4, 202515.4715.8515.3615.7015.701.29%209,935
Nov 3, 202515.2315.5414.9015.5015.500.19%287,361
Oct 31, 202514.7315.5214.6815.4715.475.53%358,183
Oct 30, 202514.5214.7214.4614.6614.661.17%107,348
Oct 29, 202514.8016.0014.3814.4914.490.28%296,895
Oct 28, 202514.6414.6614.2714.4514.45-1.63%148,906
Oct 27, 202515.0315.0314.5914.6914.69-2.59%235,892
Oct 24, 202515.3315.3315.0215.0814.63-0.40%239,920
Oct 23, 202515.3315.3315.0415.1414.69-0.46%120,731
Oct 22, 202515.0615.3415.0615.2114.761.06%93,479
Oct 21, 202515.1215.2515.0215.0514.60-0.53%71,101
Oct 20, 202514.8515.1814.8515.1314.682.30%111,112
Oct 17, 202514.9215.1414.7914.7914.35-0.74%97,061
Oct 16, 202515.2015.4314.8614.9014.46-1.00%143,469
Oct 15, 202514.9115.4314.9115.0514.601.76%115,957
Oct 14, 202514.4514.9814.4214.7914.351.79%137,204
Oct 13, 202514.6914.6914.2914.5314.10-0.27%108,171
Oct 10, 202514.9215.0414.5514.5714.14-1.75%132,694
Oct 9, 202514.9014.9314.6814.8314.39-0.47%91,172
Oct 8, 202515.0415.5014.8714.9014.46-0.80%119,003
Oct 7, 202515.3315.5514.9715.0214.57-1.51%132,366
Oct 6, 202515.7015.7015.1915.2514.79-2.62%136,281
Oct 3, 202515.6815.9815.6415.6615.190.19%58,662
Oct 2, 202515.6015.6815.4615.6315.160.19%85,006
Oct 1, 202515.6115.8515.5215.6015.13-0.83%91,739
Sep 30, 202515.4815.7515.3115.7315.261.75%152,892
Sep 29, 202515.7615.7815.3415.4615.00-2.71%77,588
Sep 26, 202515.8015.9515.8015.8915.420.51%50,751
Sep 25, 202516.0016.2015.7515.8115.34-1.50%69,469
Sep 24, 202516.2316.2716.0116.0515.57-1.17%82,648
Sep 23, 202516.3516.4716.1916.2415.76-0.25%99,600
Sep 22, 202516.5916.6016.2516.2815.79-1.75%112,352
Sep 19, 202516.9316.9616.5616.5716.08-2.59%159,445
Sep 18, 202516.9317.1016.8217.0116.500.47%90,940
Sep 17, 202517.3317.4516.8916.9316.42-2.03%91,974
Sep 16, 202516.9217.3316.8517.2816.761.77%81,000
Sep 15, 202517.1017.1016.9216.9816.47-0.41%43,501
Sep 12, 202517.1217.1617.0017.0516.54-0.64%43,468
Sep 11, 202516.7217.1616.7217.1616.652.69%55,989
Sep 10, 202516.8116.8716.6416.7116.21-0.89%42,722
Sep 9, 202517.0317.0916.8116.8616.36-1.00%41,594
Sep 8, 202516.8317.1016.6517.0316.521.19%70,618
Sep 5, 202516.8717.0516.7616.8316.330.18%52,941
Sep 4, 202516.5716.8016.5716.8016.301.45%45,104
Sep 3, 202516.5716.7416.5316.5616.07-0.78%58,015
Sep 2, 202516.7516.8816.6616.6916.19-1.13%64,078
Aug 29, 202516.6516.9316.6516.8816.381.02%60,106
Aug 28, 202516.7916.7916.5716.7116.21-0.30%41,634
Aug 27, 202516.4716.8216.4716.7616.261.51%45,480
Aug 26, 202516.7216.8516.4616.5116.02-1.43%65,918
Aug 25, 202517.1417.1416.6916.7516.25-2.22%88,367
Aug 22, 202516.1717.1416.1717.1316.626.60%148,878
Aug 21, 202516.2516.3916.0616.0715.59-1.23%101,861
Aug 20, 202516.5816.7016.2416.2715.78-1.45%98,035
Aug 19, 202516.3316.6116.3316.5116.021.29%70,131
Aug 18, 202516.6716.8416.2516.3015.81-1.87%60,142
Aug 15, 202516.6416.6816.4116.6116.110.18%211,707
Aug 14, 202516.7116.8716.5616.5816.09-1.54%79,800
Aug 13, 202516.6216.9016.6116.8416.341.63%77,572
Aug 12, 202516.3616.6816.2316.5716.082.22%95,539
Aug 11, 202516.0416.2515.9516.2115.731.06%65,250
Aug 8, 202516.1716.2715.8016.0415.56-0.12%111,248
Aug 7, 202516.4416.6516.0316.0615.58-2.07%93,681
Aug 6, 202515.8616.5515.5516.4015.91-0.12%101,207
Aug 5, 202516.0916.5016.0316.4215.931.80%194,164
Aug 4, 202515.8816.2115.8216.1315.652.41%88,680
Aug 1, 202515.9916.1315.6715.7515.28-1.93%126,543
Jul 31, 202516.2016.2216.0116.0615.58-1.29%113,069
Jul 30, 202516.8616.8716.2016.2715.78-3.21%76,798
Jul 29, 202516.7716.8716.6916.8116.310.84%84,525
Jul 28, 202516.9016.9016.6616.6716.17-1.30%70,620
Jul 25, 202517.0217.0216.7016.8916.39-0.12%85,055
Jul 24, 202516.8916.9816.4916.9116.41-0.06%103,199
Jul 23, 202516.9616.9616.7516.9216.42-0.24%140,304
Jul 22, 202516.7017.0216.6916.9616.451.56%163,607
Jul 21, 202517.0117.0116.6116.7016.20-4.35%225,356
Jul 18, 202517.5317.7217.2517.4616.50-0.23%246,702
Jul 17, 202517.4417.6417.3317.5016.540.34%202,481