Home

The RMR Group Inc. - Class A Common Stock (RMR)

16.93
-0.35 (-2.03%)
NASDAQ · Last Trade: Sep 18th, 12:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The RMR Group Inc. - Class A Common Stock (RMR)

DateOpenHighLowCloseVolumeAdjusted Close
9/17/202517.3317.4516.8916.9391,97416.93
9/16/202516.9217.3316.8417.2881,00017.28
9/15/202517.1017.1016.9216.9843,50116.98
9/12/202517.1217.1617.0017.0543,46817.05
9/11/202516.7217.1616.7217.1655,98917.16
9/10/202516.8116.8716.6416.7142,72216.71
9/09/202517.0317.0916.8116.8641,59416.86
9/08/202516.8317.0916.6417.0370,61817.03
9/05/202516.8717.0416.7516.8352,94116.83
9/04/202516.5716.8016.5716.8045,10416.80
9/03/202516.5716.7316.5316.5658,01516.56
9/02/202516.7516.8816.6616.6964,07816.69
8/29/202516.6516.9316.6516.8860,10616.88
8/28/202516.7916.7916.5716.7141,63416.71
8/27/202516.4716.8216.4716.7645,48016.76
8/26/202516.7216.8516.4616.5165,91816.51
8/25/202517.1417.1416.6816.7588,36716.75
8/22/202516.1717.1416.1717.13148,87817.13
8/21/202516.2516.3916.0616.07101,86116.07
8/20/202516.5816.7016.2416.2798,03416.27
8/19/202516.3316.6116.3316.5170,13116.51
8/18/202516.6716.8416.2516.3060,13416.30
8/15/202516.6416.6816.4116.61211,70716.61
8/14/202516.7116.8716.5516.5879,80016.58
8/13/202516.6216.9016.6116.8477,57216.84
8/12/202516.3616.6816.2316.5795,53916.57
8/11/202516.0416.2515.9516.2165,25016.21
8/08/202516.1716.2715.8016.04111,24816.04
8/07/202516.4416.6516.0316.0693,58116.06
8/06/202515.8616.5515.5516.40101,15216.40
8/05/202516.0916.5016.0216.42194,16416.42
8/04/202515.8816.2015.8216.1388,67916.13
8/01/202515.9916.1315.6615.75126,54415.75
7/31/202516.2016.2216.0016.06113,06916.06
7/30/202516.8616.8716.2016.2776,79816.27
7/29/202516.7716.8716.6916.8184,52516.81
7/28/202516.9016.9016.6616.6770,62016.67
7/25/202517.0217.0216.7016.8985,05516.89
7/24/202516.8916.9816.4916.91103,19916.91
7/23/202516.9616.9616.7516.92140,30416.92
7/22/202516.7017.0216.6916.96163,60716.96
7/21/202517.0117.0116.6116.70225,35616.70
7/18/202517.5317.7217.2517.46246,70217.01
7/17/202517.4417.6417.3317.50202,45317.05
7/16/202517.3917.6517.3117.4494,55016.99
7/15/202517.7017.7417.2017.2297,50716.78
7/14/202517.7317.9917.4517.6699,70517.20
7/11/202517.5417.7617.4517.7283,06217.26
7/10/202517.2817.8017.2817.5884,65317.13
7/09/202517.4017.4217.1617.2981,82316.84
7/08/202516.9817.4616.9817.32106,20616.87
7/07/202517.6017.6616.9416.9883,24516.54
7/03/202517.3117.5517.1417.5360,52117.08
7/02/202517.0117.3316.9517.2398,55016.79
7/01/202516.3617.2316.3616.94106,96116.50
6/30/202516.6716.6816.3016.35123,47815.93
6/27/202516.6416.8416.5216.68205,70616.25
6/26/202516.4516.8016.4516.6467,21316.21
6/25/202516.6316.6316.3616.48112,44516.06
6/24/202516.5116.6416.2716.57200,36416.14
6/23/202516.3016.5516.2316.51163,91316.08
6/20/202516.4616.6116.2516.30177,32815.88
6/18/202516.2316.6016.1416.32169,16415.90