The RMR Group Inc. (RMR)
NASDAQ: RMR · Real-Time Price · USD
14.80
+0.43 (2.99%)
At close: May 12, 2025, 4:00 PM
14.85
+0.05 (0.34%)
After-hours: May 12, 2025, 4:58 PM EDT
The RMR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.69 | 14.95 | 14.55 | 14.80 | 14.80 | 2.99% | 139,232 |
| May 9, 2025 | 14.30 | 14.46 | 14.13 | 14.37 | 14.37 | 0.63% | 199,224 |
| May 8, 2025 | 13.98 | 14.31 | 13.71 | 14.28 | 14.28 | 2.81% | 128,910 |
| May 7, 2025 | 14.00 | 14.21 | 13.48 | 13.89 | 13.89 | -4.34% | 410,239 |
| May 6, 2025 | 14.48 | 14.62 | 14.28 | 14.52 | 14.52 | 0.35% | 143,463 |
| May 5, 2025 | 14.49 | 14.58 | 14.35 | 14.47 | 14.47 | -0.41% | 121,119 |
| May 2, 2025 | 14.68 | 14.77 | 14.50 | 14.53 | 14.53 | -0.55% | 117,309 |
| May 1, 2025 | 14.67 | 14.89 | 14.55 | 14.61 | 14.61 | -0.48% | 141,806 |
| Apr 30, 2025 | 14.64 | 14.73 | 14.40 | 14.68 | 14.68 | -0.41% | 108,460 |
| Apr 29, 2025 | 14.79 | 14.84 | 14.67 | 14.74 | 14.74 | -0.81% | 81,000 |
| Apr 28, 2025 | 14.78 | 14.88 | 14.56 | 14.86 | 14.86 | 0.41% | 109,087 |
| Apr 25, 2025 | 14.70 | 14.82 | 14.48 | 14.80 | 14.80 | 0.14% | 103,056 |
| Apr 24, 2025 | 14.62 | 14.82 | 14.53 | 14.78 | 14.78 | 1.09% | 108,155 |
| Apr 23, 2025 | 14.87 | 14.98 | 14.56 | 14.62 | 14.62 | -0.27% | 164,626 |
| Apr 22, 2025 | 14.53 | 14.87 | 14.34 | 14.66 | 14.66 | -2.01% | 180,664 |
| Apr 21, 2025 | 15.05 | 15.14 | 14.65 | 14.96 | 14.51 | -1.45% | 208,477 |
| Apr 17, 2025 | 15.03 | 15.36 | 14.98 | 15.18 | 14.73 | 1.07% | 161,977 |
| Apr 16, 2025 | 15.08 | 15.29 | 14.94 | 15.02 | 14.57 | -0.66% | 106,425 |
| Apr 15, 2025 | 15.34 | 15.43 | 15.06 | 15.12 | 14.67 | -1.63% | 126,409 |
| Apr 14, 2025 | 15.36 | 15.40 | 15.02 | 15.37 | 14.91 | 0.92% | 139,812 |
| Apr 11, 2025 | 14.97 | 15.25 | 14.58 | 15.23 | 14.78 | 1.94% | 221,751 |
| Apr 10, 2025 | 15.30 | 15.36 | 14.52 | 14.94 | 14.50 | -3.55% | 272,510 |
| Apr 9, 2025 | 14.90 | 15.65 | 14.54 | 15.49 | 15.03 | 3.27% | 351,964 |
| Apr 8, 2025 | 15.73 | 15.75 | 14.85 | 15.00 | 14.55 | -3.10% | 232,384 |
| Apr 7, 2025 | 15.59 | 16.17 | 15.26 | 15.48 | 15.02 | -2.76% | 263,421 |
| Apr 4, 2025 | 15.77 | 15.99 | 15.50 | 15.92 | 15.45 | -0.53% | 281,215 |
| Apr 3, 2025 | 16.02 | 16.15 | 15.89 | 16.01 | 15.53 | -1.39% | 268,677 |
| Apr 2, 2025 | 16.33 | 16.46 | 16.02 | 16.23 | 15.75 | -1.28% | 134,697 |
| Apr 1, 2025 | 16.61 | 16.84 | 16.24 | 16.44 | 15.95 | -1.26% | 205,807 |
| Mar 31, 2025 | 16.55 | 16.77 | 16.46 | 16.65 | 16.15 | -0.30% | 164,942 |
| Mar 28, 2025 | 16.66 | 16.72 | 16.22 | 16.70 | 16.20 | - | 277,263 |
| Mar 27, 2025 | 16.98 | 17.07 | 16.52 | 16.70 | 16.20 | -1.53% | 150,678 |
| Mar 26, 2025 | 16.75 | 17.01 | 16.75 | 16.96 | 16.46 | 1.50% | 124,333 |
| Mar 25, 2025 | 17.26 | 17.26 | 16.61 | 16.71 | 16.21 | -3.19% | 212,645 |
| Mar 24, 2025 | 16.98 | 17.27 | 16.98 | 17.26 | 16.75 | 2.19% | 199,954 |
| Mar 21, 2025 | 17.00 | 17.27 | 16.76 | 16.89 | 16.39 | -0.94% | 294,348 |
| Mar 20, 2025 | 17.29 | 17.49 | 17.00 | 17.05 | 16.54 | -1.22% | 196,625 |
| Mar 19, 2025 | 17.05 | 17.31 | 17.05 | 17.26 | 16.75 | 0.99% | 230,778 |
| Mar 18, 2025 | 17.12 | 17.28 | 17.03 | 17.09 | 16.58 | -0.41% | 158,597 |
| Mar 17, 2025 | 17.25 | 17.36 | 17.10 | 17.16 | 16.65 | -0.52% | 159,555 |
| Mar 14, 2025 | 16.97 | 17.28 | 16.89 | 17.25 | 16.74 | 2.01% | 215,796 |
| Mar 13, 2025 | 17.48 | 17.53 | 16.89 | 16.91 | 16.41 | -3.21% | 225,417 |
| Mar 12, 2025 | 17.94 | 18.00 | 17.42 | 17.47 | 16.95 | -1.85% | 208,713 |
| Mar 11, 2025 | 18.52 | 18.91 | 17.80 | 17.80 | 17.27 | -3.84% | 326,716 |
| Mar 10, 2025 | 18.74 | 19.06 | 18.50 | 18.51 | 17.96 | -1.59% | 221,506 |
| Mar 7, 2025 | 18.72 | 18.88 | 18.57 | 18.81 | 18.25 | 0.75% | 161,037 |
| Mar 6, 2025 | 18.25 | 18.78 | 18.25 | 18.67 | 18.11 | 1.80% | 103,850 |
| Mar 5, 2025 | 18.15 | 18.37 | 18.04 | 18.34 | 17.79 | 0.77% | 100,931 |
| Mar 4, 2025 | 18.12 | 18.25 | 17.97 | 18.20 | 17.66 | 0.28% | 113,756 |
| Mar 3, 2025 | 18.23 | 18.33 | 18.07 | 18.15 | 17.61 | -0.38% | 96,945 |