Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

The RMR Group Inc. RMR

Full chart Compare
Set alert

Price alert · RMR

All alert types
16.75 USD +1.04 (+6.62%)

Regular-session close

16.75 0.00 0.00%

After hours · Nov 13, 4:01 PM ET

15.80 Day range 16.82
14.88 52-week range 21.37
YTD
+12.42%
1 year
+6.82%

RMR price history

RMR daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202615.9716.8215.8016.75+1.04+6.62%341,948
Nov 12, 202615.7415.8715.5915.71-0.04-0.25%164,600
Nov 11, 202615.7315.8215.4115.75-0.02-0.13%178,300
Nov 10, 202615.6615.8115.0015.77+0.02+0.13%189,700
Nov 9, 202615.7215.8715.5515.75+0.15+0.96%268,700
Nov 6, 202615.9616.0515.5215.60-0.33-2.07%181,300
Nov 5, 202616.7016.9915.8415.93-0.77-4.61%166,400
Nov 4, 202616.8717.0516.6616.70+0.09+0.54%129,500
Nov 3, 202617.0117.0316.4116.61-0.39-2.29%187,300
Nov 2, 202616.7417.0916.7317.00+0.34+2.04%144,200
Oct 30, 202617.1417.2316.5616.66-0.44-2.57%134,400
Oct 29, 202617.4217.4917.0117.10-0.22-1.27%121,500
Oct 28, 202617.3017.3517.1417.320.000.00%158,600
Oct 27, 202617.3717.5117.2417.32-0.02-0.12%165,900
Oct 26, 202617.5117.5917.2917.34-0.14-0.80%99,500
Oct 23, 202617.7217.7517.4417.48-0.30-1.69%97,700
Oct 22, 202617.4817.8817.4317.78+0.45+2.60%149,500
Oct 21, 202617.6717.6717.2617.33-0.29-1.65%91,600
Oct 20, 202617.6117.9217.5017.62+0.10+0.57%118,300
Oct 19, 202617.9117.9217.4217.52-0.80-4.37%136,400
Oct 16, 202618.8218.9518.1418.32-0.38-2.03%222,300
Oct 15, 202618.3018.8518.0618.70+0.59+3.26%239,800
Oct 14, 202618.1618.4118.0218.11-0.21-1.15%156,000
Oct 13, 202618.3318.4518.1218.32+0.09+0.49%129,600
Oct 12, 202617.7318.4717.7318.23+0.52+2.94%130,700
Oct 9, 202617.8818.0217.6017.710.000.00%193,100
Oct 8, 202617.5517.7717.5517.71+0.08+0.45%103,200
Oct 7, 202617.5417.7617.4117.630.000.00%85,700
Oct 6, 202617.4617.7817.4117.63+0.19+1.09%96,500
Oct 5, 202617.7917.8517.4017.44-0.29-1.64%140,300
Oct 2, 202618.2418.3717.7117.73-0.33-1.83%93,700
Oct 1, 202618.1218.2717.7418.06-0.02-0.11%135,500
Sep 30, 202618.3818.5118.0118.08-0.24-1.31%148,500
Sep 29, 202618.4518.5318.2618.32-0.19-1.03%95,800
Sep 28, 202618.4718.6418.3418.51-0.02-0.11%87,200
Sep 25, 202618.7418.7618.4718.53-0.25-1.33%137,400
Sep 24, 202618.7319.2018.6418.78-0.04-0.21%64,200
Sep 23, 202619.2919.2918.6718.82-0.50-2.59%93,400
Sep 22, 202618.9019.3318.6919.32+0.46+2.44%90,600
Sep 21, 202618.7918.9818.7518.86+0.13+0.69%75,500
Sep 18, 202618.7418.8918.6818.73-0.14-0.74%154,300
Sep 17, 202619.0519.0918.8218.87-0.05-0.26%84,400
Sep 16, 202619.1519.3418.8418.92-0.22-1.15%88,600
Sep 15, 202619.0719.2019.0119.14-0.01-0.05%78,900
Sep 14, 202619.0219.1918.8119.15+0.13+0.68%87,700
Sep 11, 202619.2019.2119.0019.02-0.04-0.21%59,800
Sep 10, 202619.2819.2819.0119.06-0.26-1.35%55,700
Sep 9, 202619.3819.7619.2119.32-0.14-0.72%104,300
Sep 8, 202619.5119.6619.4019.46-0.09-0.46%95,700
Sep 4, 202619.3119.6819.2819.55+0.15+0.77%92,900
Sep 3, 202619.6719.7419.3719.40-0.08-0.41%74,300
Sep 2, 202619.2619.6019.2419.48+0.26+1.35%111,800
Sep 1, 202619.2819.3719.1319.22-0.10-0.52%82,200
Aug 31, 202619.4619.5119.3119.32-0.14-0.72%103,200
Aug 28, 202619.4919.7319.3019.46-0.02-0.10%104,000
Aug 27, 202619.4819.6819.3619.48-0.02-0.10%69,400
Aug 26, 202619.7019.9219.4019.50-0.17-0.86%71,000
Aug 25, 202619.6819.7519.4719.67-0.01-0.05%76,500
Aug 24, 202619.9820.2819.6219.68-0.32-1.60%88,000
Aug 21, 202619.8920.0419.6720.00+0.19+0.96%146,100
Aug 20, 202619.8519.9219.6719.81-0.16-0.80%51,500
Aug 19, 202619.9120.3719.8519.97+0.12+0.60%81,700
Aug 18, 202620.4820.5319.7819.85-0.53-2.60%97,100
Aug 17, 202620.1920.4520.0420.38+0.12+0.59%106,400
Aug 14, 202620.2220.3020.1020.260.000.00%130,900

65 days, newest first. Daily bars as drawn on the RMR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.