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

15.15
-0.19 (-1.24%)
NASDAQ · Last Trade: Feb 1st, 12:01 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202615.2515.3615.0315.15371,41515.15
1/29/202615.2415.4915.1715.34371,13415.34
1/28/202615.3415.3815.0715.14313,48215.14
1/27/202615.4015.5215.3115.33131,53315.33
1/26/202615.5915.7415.1215.39286,95915.39
1/23/202616.1516.3315.9816.05255,64115.60
1/22/202616.4816.5216.1716.24256,85215.78
1/21/202616.2316.4716.0516.47159,43616.01
1/20/202616.4016.4016.0416.20167,22115.75
1/16/202616.4616.4716.2916.47110,72516.01
1/15/202616.2316.7816.2316.46224,54916.00
1/14/202616.3016.4016.0716.20111,07515.75
1/13/202616.4016.4416.1716.38106,70315.92
1/12/202616.3616.5916.3016.42128,70415.96
1/09/202616.2516.4716.2316.32106,35815.86
1/08/202616.0516.3216.0516.20121,93515.75
1/07/202615.9916.2515.6216.08236,01115.63
1/06/202615.2515.9015.1615.78244,46015.34
1/05/202615.0915.4315.0915.34127,34614.91
1/02/202614.9115.1914.7315.13189,63014.71
12/31/202514.9115.0014.8714.90141,10914.48
12/30/202514.9215.0314.8914.92157,88314.50
12/29/202515.0715.0814.9414.95212,22614.53
12/26/202515.1315.2115.1015.1084,59914.68
12/24/202514.9715.1614.9415.1249,28514.70
12/23/202515.0615.1814.9215.02221,65514.60
12/22/202515.0615.2114.9315.09213,26114.67
12/19/202515.2215.2515.0915.10214,28614.68
12/18/202515.3015.3515.1415.25181,46714.82
12/17/202515.5615.7015.2315.24353,56614.81
12/16/202515.6715.8215.5615.58231,60715.14
12/15/202515.8715.8915.6415.67193,90015.23
12/12/202515.8015.9615.7015.74152,74015.30
12/11/202515.5015.8115.2915.73149,69515.29
12/10/202515.2515.4514.8515.43458,99015.00
12/09/202515.4415.5715.1315.25216,98914.82
12/08/202515.6015.6315.4115.46137,79515.03
12/05/202515.5515.7715.5515.59154,22615.15
12/04/202515.3615.5615.3015.53124,27415.09
12/03/202515.1715.4515.1715.43123,40015.00
12/02/202515.1915.2915.0215.21112,52914.78
12/01/202515.1615.5115.1515.23143,96914.80
11/28/202515.3715.3715.1615.2556,53214.82
11/26/202515.0315.4614.8815.40179,53514.97
11/25/202514.9915.1414.9215.00172,35714.58
11/24/202515.4815.4814.8414.90291,64014.48
11/21/202514.9315.6614.9315.57350,02315.13
11/20/202514.9915.1814.8414.91208,34814.49
11/19/202515.2315.4014.8714.88196,79314.46
11/18/202515.1715.3715.0615.21141,52614.78
11/17/202515.6315.7915.0615.18448,24714.75
11/14/202515.6215.6915.4215.66145,36815.22
11/13/202515.0016.0015.0015.68243,24015.24
11/12/202515.5115.7115.5115.60166,97815.16
11/11/202515.7115.9515.4615.56189,62815.12
11/10/202515.8715.8815.5815.63241,49615.19
11/07/202515.8516.0015.7815.85139,82715.41
11/06/202515.5015.8215.5015.80181,57515.36
11/05/202515.7915.9215.4315.50149,17815.07
11/04/202515.4715.8515.3615.70209,93515.26
11/03/202515.2315.5414.8915.50287,36115.07