Home

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

16.06
-0.34 (-2.07%)
NASDAQ · Last Trade: Aug 7th, 10:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/17/202516.0016.4115.9116.23210,93115.81
6/16/202515.9216.1215.8016.0776,76115.66
6/13/202516.1616.3015.7315.7895,63015.37
6/12/202516.1516.4216.0916.3183,83015.89
6/11/202516.2316.3116.0916.2285,50215.80
6/10/202515.9816.3615.8016.17104,65515.75
6/09/202515.4215.9115.3215.87116,08915.46
6/06/202515.1515.4715.1515.40124,02215.00
6/05/202515.4415.4415.0315.05108,76914.66
6/04/202515.5515.6115.3815.4190,15515.01
6/03/202515.1715.5615.0815.54109,58415.14
6/02/202515.0615.2114.9015.20105,63714.81
5/30/202514.9715.1914.9715.1092,97314.71
5/29/202514.8815.0314.8315.0078,33714.61
5/28/202514.9514.9514.6914.8473,21314.46
5/27/202514.6014.9514.5614.93113,04514.55
5/23/202514.2614.5714.2614.4788,69314.10
5/22/202514.6214.8714.3714.4388,10014.06
5/21/202515.1015.2214.6214.62124,32514.24
5/20/202515.1715.4015.0415.20110,44814.81
5/19/202515.3615.4615.2215.23105,32414.84
5/16/202515.1915.5315.1915.51107,88715.11
5/15/202514.6915.2214.6415.16212,22614.77
5/14/202514.6814.8214.3214.69229,55814.31
5/13/202514.8814.8814.5914.62109,07114.24
5/12/202514.6914.9514.5514.80139,23714.42
5/09/202514.3014.4614.1314.37199,22414.00
5/08/202513.9814.3113.7114.28128,91013.91