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

20.21
+0.13 (0.65%)
NASDAQ· Last Trade: May 26th, 12:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/22/202620.2420.3220.0920.21104,43720.21
5/21/202619.7120.1119.5820.08142,82220.08
5/20/202619.3619.8619.2519.82117,32219.82
5/19/202619.4119.5519.2619.4399,25219.43
5/18/202619.1219.4419.0419.38120,94819.38
5/15/202619.2119.2918.9019.11143,17619.11
5/14/202619.4919.7719.3219.35104,64619.35
5/13/202619.1419.4419.0319.38206,15019.38
5/12/202619.4119.4118.9119.25139,49319.25
5/11/202620.2520.4219.5319.53209,81819.53
5/08/202619.3820.2519.3820.23235,50320.23
5/07/202619.4919.7318.5519.38203,64419.38
5/06/202619.7419.9119.5519.62295,57419.62
5/05/202618.6719.6918.6719.50355,50519.50
5/04/202618.5818.9318.4018.67309,39518.67
5/01/202618.0018.6617.9718.56295,76218.56
4/30/202617.3317.8717.3217.81152,69217.81
4/29/202617.9317.9717.1617.36149,65017.36
4/28/202617.4718.0217.4718.00276,36918.00
4/27/202616.9117.4216.9117.35228,43717.35
4/24/202616.6817.0916.6016.96192,66216.96
4/23/202616.6116.8116.4716.73134,39316.73
4/22/202616.6616.8016.4016.52143,43416.52
4/21/202616.6116.9816.5016.58188,56916.58
4/20/202617.1217.3817.0217.06364,32516.61
4/17/202616.7617.0316.7116.96159,81716.51
4/16/202616.5516.7216.4916.5888,51516.14
4/15/202616.6116.7016.4416.55103,40616.11
4/14/202616.4316.6516.3916.60106,20216.16
4/13/202616.3416.4816.1016.36169,37515.93
4/10/202616.3716.5516.2816.39101,05315.96
4/09/202616.1516.4816.1516.39118,49515.96
4/08/202616.0816.2015.9516.1297,64215.69
4/07/202615.8815.8815.6515.8196,79515.39
4/06/202615.5115.9215.4715.8988,44315.47
4/02/202615.3915.7615.2215.58170,75715.17
4/01/202615.5615.6615.4215.49159,92715.08
3/31/202615.5215.6415.2015.47247,41715.06
3/30/202615.3615.6015.3115.44107,11315.03
3/27/202615.4915.6615.3015.3662,24114.95
3/26/202615.5115.6315.4615.5682,29615.15
3/25/202615.6815.7015.4315.5474,18115.13
3/24/202615.6315.7615.4215.5073,06315.09
3/23/202615.7515.9715.6415.7685,55115.34
3/20/202615.8215.8815.5115.55138,84015.14
3/19/202615.8716.0815.7015.8292,54615.40
3/18/202616.1116.1615.7815.79108,56015.37
3/17/202616.2216.4016.1816.1978,06815.76
3/16/202616.3516.4916.3016.3356,83815.90
3/13/202616.4316.4816.1316.2172,57915.78
3/12/202616.5416.7516.2516.2855,38715.85
3/11/202616.4216.8816.2916.75258,64016.31
3/10/202616.2916.5616.2116.43158,19016.00
3/09/202616.8716.9215.9716.31198,17815.88
3/06/202616.9517.2316.6417.11182,01316.66
3/05/202617.1817.2116.8517.03154,90116.58
3/04/202616.9117.4316.6917.30134,26516.84
3/03/202616.2816.9516.1616.94149,87316.49
3/02/202616.1916.5216.0216.47226,28316.04
2/27/202616.4716.5416.2516.38132,57015.95
2/26/202616.5316.6416.3516.61198,97616.17