RMR Group Inc. (RMR)
NASDAQ: RMR
· Real-Time Price · USD
16.32
-0.29 (-1.75%)
At close: Aug 18, 2025, 3:59 PM
16.30
-0.09%
Pre-market: Aug 19, 2025, 04:05 AM EDT
RMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 16.67 | 16.84 | 16.25 | 16.30 | 16.30 | -1.87% | 60,131 |
| Aug 15, 2025 | 16.64 | 16.68 | 16.41 | 16.61 | 16.61 | 0.18% | 211,707 |
| Aug 14, 2025 | 16.71 | 16.87 | 16.56 | 16.58 | 16.58 | -1.54% | 79,800 |
| Aug 13, 2025 | 16.62 | 16.90 | 16.61 | 16.84 | 16.84 | 1.63% | 77,600 |
| Aug 12, 2025 | 16.36 | 16.68 | 16.23 | 16.57 | 16.57 | 2.22% | 95,539 |
| Aug 11, 2025 | 16.04 | 16.25 | 15.95 | 16.21 | 16.21 | 1.06% | 65,300 |
| Aug 8, 2025 | 16.17 | 16.27 | 15.80 | 16.04 | 16.04 | -0.12% | 111,248 |
| Aug 7, 2025 | 16.44 | 16.65 | 16.03 | 16.06 | 16.06 | -2.07% | 93,681 |
| Aug 6, 2025 | 15.86 | 16.55 | 15.55 | 16.40 | 16.40 | -0.12% | 101,207 |
| Aug 5, 2025 | 16.09 | 16.50 | 16.02 | 16.42 | 16.42 | 1.80% | 194,200 |
| Aug 4, 2025 | 15.88 | 16.20 | 15.82 | 16.13 | 16.13 | 2.41% | 88,700 |
| Aug 1, 2025 | 15.99 | 16.13 | 15.67 | 15.75 | 15.75 | -1.93% | 126,543 |
| Jul 31, 2025 | 16.20 | 16.22 | 16.00 | 16.06 | 16.06 | -1.29% | 113,069 |
| Jul 30, 2025 | 16.86 | 16.87 | 16.20 | 16.27 | 16.27 | -3.21% | 76,800 |
| Jul 29, 2025 | 16.77 | 16.87 | 16.69 | 16.81 | 16.81 | 0.84% | 84,525 |
| Jul 28, 2025 | 16.90 | 16.90 | 16.66 | 16.67 | 16.67 | -1.30% | 70,620 |
| Jul 25, 2025 | 17.02 | 17.02 | 16.70 | 16.89 | 16.89 | -0.12% | 85,100 |
| Jul 24, 2025 | 16.89 | 16.98 | 16.49 | 16.91 | 16.91 | -0.06% | 103,200 |
| Jul 23, 2025 | 16.96 | 16.96 | 16.75 | 16.92 | 16.92 | -0.24% | 140,304 |
| Jul 22, 2025 | 16.70 | 17.02 | 16.69 | 16.96 | 16.96 | 1.56% | 163,607 |