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