NASDAQ : RMR
The RMR Group Inc. — Price history
Real Estate · Real Estate Services · United States
Last price 16.66 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 534.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The RMR Group Inc. (RMR) closed at 16.66 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 17.14 | 17.23 | 16.56 | 16.66 | 134,394 | -2.57% |
| 2026-10-29 | 17.42 | 17.49 | 17.01 | 17.1 | 121,508 | -1.27% |
| 2026-10-28 | 17.3 | 17.35 | 17.14 | 17.32 | 158,569 | +0.00% |
| 2026-10-27 | 17.37 | 17.51 | 17.236 | 17.32 | 165,928 | -0.12% |
| 2026-10-26 | 17.51 | 17.59 | 17.29 | 17.34 | 99,551 | -0.80% |
| 2026-10-23 | 17.72 | 17.75 | 17.44 | 17.48 | 97,656 | -1.69% |
| 2026-10-22 | 17.48 | 17.88 | 17.43 | 17.78 | 149,504 | +2.60% |
| 2026-10-21 | 17.67 | 17.67 | 17.26 | 17.33 | 91,564 | -1.65% |
| 2026-10-20 | 17.61 | 17.916 | 17.5 | 17.62 | 118,314 | +0.57% |
| 2026-10-19 | 17.91 | 17.92 | 17.421 | 17.52 | 136,519 | -1.96% |
| 2026-10-16 | 18.82 | 18.95 | 18.14 | 18.32 | 222,358 | -2.03% |
| 2026-10-15 | 18.3 | 18.85 | 18.06 | 18.7 | 239,782 | +3.23% |
| 2026-10-14 | 18.16 | 18.41 | 18.02 | 18.115 | 156,036 | -1.12% |
| 2026-10-13 | 18.33 | 18.45 | 18.12 | 18.32 | 129,617 | +0.49% |
| 2026-10-12 | 17.73 | 18.465 | 17.73 | 18.23 | 130,681 | +2.94% |
| 2026-10-09 | 17.88 | 18.02 | 17.6 | 17.71 | 193,128 | +0.00% |
| 2026-10-08 | 17.55 | 17.77 | 17.55 | 17.71 | 103,189 | +0.45% |
| 2026-10-07 | 17.54 | 17.765 | 17.41 | 17.63 | 85,659 | +0.00% |
| 2026-10-06 | 17.46 | 17.78 | 17.41 | 17.63 | 96,519 | +1.09% |
| 2026-10-05 | 17.79 | 17.85 | 17.4 | 17.44 | 140,301 | -1.64% |
| 2026-10-02 | 18.24 | 18.37 | 17.71 | 17.73 | 93,703 | -1.83% |
| 2026-10-01 | 18.12 | 18.27 | 17.74 | 18.06 | 135,541 | -0.11% |
| 2026-09-30 | 18.38 | 18.51 | 18.015 | 18.08 | 148,508 | -1.31% |
| 2026-09-29 | 18.45 | 18.535 | 18.26 | 18.32 | 95,755 | -1.03% |
| 2026-09-28 | 18.47 | 18.64 | 18.345 | 18.51 | 87,182 | -0.11% |
| 2026-09-25 | 18.74 | 18.765 | 18.47 | 18.53 | 137,368 | -1.33% |
| 2026-09-24 | 18.73 | 19.2 | 18.64 | 18.78 | 64,268 | -0.21% |
| 2026-09-23 | 19.29 | 19.29 | 18.67 | 18.82 | 93,413 | -2.59% |
| 2026-09-22 | 18.9 | 19.33 | 18.694 | 19.32 | 90,648 | +2.44% |
| 2026-09-21 | 18.79 | 18.975 | 18.75 | 18.86 | 75,503 | +0.69% |
| 2026-09-18 | 18.74 | 18.89 | 18.68 | 18.73 | 154,350 | -0.74% |
| 2026-09-17 | 19.05 | 19.09 | 18.82 | 18.87 | 84,385 | -0.26% |
| 2026-09-16 | 19.15 | 19.34 | 18.84 | 18.92 | 88,823 | -1.15% |
| 2026-09-15 | 19.07 | 19.203 | 19.01 | 19.14 | 78,886 | -0.05% |
| 2026-09-14 | 19.02 | 19.19 | 18.81 | 19.15 | 87,658 | +0.68% |
| 2026-09-11 | 19.2 | 19.21 | 19 | 19.02 | 59,812 | -0.21% |
| 2026-09-10 | 19.28 | 19.28 | 19.01 | 19.06 | 55,718 | -1.35% |
| 2026-09-09 | 19.38 | 19.756 | 19.21 | 19.32 | 104,268 | -0.72% |
| 2026-09-08 | 19.51 | 19.661 | 19.4 | 19.46 | 95,736 | -0.46% |
| 2026-09-04 | 19.31 | 19.68 | 19.28 | 19.55 | 92,942 | +0.77% |
| 2026-09-03 | 19.67 | 19.74 | 19.37 | 19.4 | 74,257 | -0.41% |
| 2026-09-02 | 19.26 | 19.6 | 19.238 | 19.48 | 111,793 | +1.35% |
| 2026-09-01 | 19.28 | 19.369 | 19.125 | 19.22 | 82,237 | -0.52% |
| 2026-08-31 | 19.46 | 19.51 | 19.31 | 19.32 | 103,251 | -0.72% |
| 2026-08-28 | 19.49 | 19.725 | 19.3 | 19.46 | 104,041 | -0.10% |
| 2026-08-27 | 19.48 | 19.68 | 19.36 | 19.48 | 69,364 | -0.10% |
| 2026-08-26 | 19.7 | 19.921 | 19.4 | 19.5 | 71,037 | -0.86% |
| 2026-08-25 | 19.68 | 19.75 | 19.47 | 19.67 | 79,042 | -0.05% |
| 2026-08-24 | 19.98 | 20.28 | 19.62 | 19.68 | 87,975 | -1.60% |
| 2026-08-21 | 19.89 | 20.04 | 19.675 | 20 | 146,117 | +0.96% |
| 2026-08-20 | 19.85 | 19.925 | 19.67 | 19.81 | 51,526 | -0.80% |
| 2026-08-19 | 19.91 | 20.37 | 19.85 | 19.97 | 81,674 | +0.60% |
| 2026-08-18 | 20.48 | 20.53 | 19.78 | 19.85 | 97,093 | -2.60% |
| 2026-08-17 | 20.19 | 20.45 | 20.04 | 20.38 | 106,411 | +0.59% |
| 2026-08-14 | 20.22 | 20.303 | 20.105 | 20.26 | 130,854 | +0.00% |
| 2026-08-13 | 19.79 | 20.28 | 19.79 | 20.26 | 109,577 | +2.74% |
| 2026-08-12 | 19.83 | 19.945 | 19.57 | 19.72 | 106,456 | +0.00% |
| 2026-08-11 | 19.6 | 19.91 | 19.555 | 19.72 | 112,997 | +0.66% |
| 2026-08-10 | 19.28 | 19.62 | 19.125 | 19.59 | 185,210 | +0.72% |
| 2026-08-07 | 19.02 | 19.52 | 18.95 | 19.45 | 237,808 | +3.46% |
| 2026-08-06 | 18.64 | 19.06 | 17.88 | 18.8 | 303,808 | -0.79% |
| 2026-08-05 | 19.13 | 19.5 | 18.82 | 18.95 | 168,980 | -0.21% |
| 2026-08-04 | 19 | 19.16 | 18.79 | 18.99 | 280,585 | +0.74% |
| 2026-08-03 | 19.15 | 19.35 | 18.8 | 18.85 | 166,075 | -1.00% |
| 2026-07-31 | 19.44 | 19.647 | 18.96 | 19.04 | 148,411 | -2.16% |
| 2026-07-30 | 19.61 | 19.61 | 19.32 | 19.46 | 152,682 | -0.66% |
| 2026-07-29 | 20 | 20.17 | 19.45 | 19.59 | 179,974 | -2.29% |
| 2026-07-28 | 20.375 | 20.5 | 20.05 | 20.05 | 165,309 | -1.47% |
| 2026-07-27 | 20.1 | 20.39 | 20 | 20.35 | 121,215 | +1.65% |
| 2026-07-24 | 19.83 | 20.295 | 19.79 | 20.02 | 104,179 | +1.16% |
| 2026-07-23 | 19.89 | 20.05 | 19.65 | 19.79 | 137,125 | -1.64% |
| 2026-07-22 | 20.17 | 20.34 | 19.91 | 20.12 | 145,571 | -1.13% |
| 2026-07-21 | 19.88 | 20.368 | 19.79 | 20.35 | 163,205 | +2.31% |
| 2026-07-20 | 20.18 | 20.23 | 19.65 | 19.89 | 201,573 | -1.49% |
| 2026-07-17 | 20.97 | 21.12 | 20.51 | 20.64 | 232,420 | -1.90% |
| 2026-07-16 | 20.75 | 21.155 | 20.72 | 21.04 | 190,103 | +2.09% |
| 2026-07-15 | 20.6 | 20.93 | 20.385 | 20.61 | 199,312 | +0.34% |
| 2026-07-14 | 20.55 | 20.63 | 20.38 | 20.54 | 201,759 | +0.49% |
| 2026-07-13 | 20.56 | 20.85 | 20.34 | 20.44 | 199,634 | -0.24% |
| 2026-07-10 | 20.18 | 20.6 | 20.16 | 20.49 | 137,637 | +1.54% |
| 2026-07-09 | 19.89 | 20.26 | 19.8 | 20.18 | 212,611 | +1.56% |
| 2026-07-08 | 19.5 | 20.05 | 19.485 | 19.87 | 147,964 | +0.86% |
| 2026-07-07 | 20.17 | 20.44 | 19.65 | 19.7 | 178,026 | -1.70% |
| 2026-07-06 | 20.47 | 20.53 | 20.01 | 20.04 | 80,117 | -2.24% |
| 2026-07-02 | 20.57 | 20.71 | 20.365 | 20.5 | 83,614 | -0.19% |
| 2026-07-01 | 20.52 | 20.785 | 20.45 | 20.54 | 122,513 | +0.05% |
| 2026-06-30 | 20.66 | 20.79 | 20.47 | 20.53 | 133,112 | -1.01% |
| 2026-06-29 | 20.88 | 20.88 | 20.46 | 20.74 | 135,602 | -0.72% |
| 2026-06-26 | 20.9 | 21.045 | 20.55 | 20.89 | 413,775 | +0.38% |
| 2026-06-25 | 20.81 | 21.03 | 20.555 | 20.81 | 91,180 | +0.43% |
| 2026-06-24 | 20.76 | 20.87 | 20.51 | 20.72 | 117,260 | -0.10% |
| 2026-06-23 | 20.44 | 20.855 | 20.342 | 20.74 | 216,119 | +1.67% |
| 2026-06-22 | 20.45 | 20.65 | 20.38 | 20.4 | 93,072 | -0.24% |
| 2026-06-18 | 20.54 | 20.69 | 20.315 | 20.45 | 146,908 | +0.64% |
| 2026-06-17 | 20.51 | 20.74 | 20.29 | 20.32 | 134,643 | -0.93% |
| 2026-06-16 | 20.54 | 20.68 | 20.36 | 20.51 | 121,334 | +0.15% |
| 2026-06-15 | 21.4 | 21.45 | 20.44 | 20.48 | 165,633 | -4.16% |
| 2026-06-12 | 20.99 | 21.4 | 20.775 | 21.37 | 135,208 | +2.15% |
| 2026-06-11 | 21.05 | 21.26 | 20.84 | 20.92 | 175,543 | -0.62% |
| 2026-06-10 | 20.55 | 21.16 | 20.31 | 21.05 | 220,308 | +2.53% |
| 2026-06-09 | 20.7 | 20.99 | 20.49 | 20.53 | 156,565 | -0.10% |
| 2026-06-08 | 20.4 | 20.6 | 20.31 | 20.55 | 114,803 | +1.28% |
| 2026-06-05 | 20.31 | 20.575 | 20.275 | 20.29 | 104,557 | -0.34% |
| 2026-06-04 | 20.04 | 20.4 | 20.01 | 20.36 | 104,612 | +1.75% |
| 2026-06-03 | 20.06 | 20.17 | 19.79 | 20.01 | 175,619 | -0.45% |
| 2026-06-02 | 19.9 | 20.21 | 19.742 | 20.1 | 153,496 | +1.57% |
| 2026-06-01 | 19.95 | 20.03 | 19.75 | 19.79 | 152,433 | -0.80% |
| 2026-05-29 | 20.46 | 20.46 | 19.87 | 19.95 | 162,384 | -2.21% |
| 2026-05-28 | 20.23 | 20.555 | 20.11 | 20.4 | 166,049 | +0.94% |
| 2026-05-27 | 20.01 | 20.425 | 20.01 | 20.21 | 88,532 | +0.10% |
| 2026-05-26 | 20.25 | 20.41 | 20.08 | 20.19 | 156,545 | -0.10% |
| 2026-05-22 | 20.24 | 20.32 | 20.09 | 20.21 | 104,436 | +0.65% |
| 2026-05-21 | 19.71 | 20.11 | 19.58 | 20.08 | 142,821 | +1.31% |
| 2026-05-20 | 19.36 | 19.865 | 19.25 | 19.82 | 117,322 | +2.01% |
| 2026-05-19 | 19.41 | 19.55 | 19.26 | 19.43 | 99,262 | +0.26% |
| 2026-05-18 | 19.12 | 19.44 | 19.04 | 19.38 | 120,998 | +1.41% |
| 2026-05-15 | 19.21 | 19.29 | 18.9 | 19.11 | 143,176 | -1.24% |
| 2026-05-14 | 19.49 | 19.77 | 19.315 | 19.35 | 104,645 | -0.15% |
| 2026-05-13 | 19.14 | 19.44 | 19.03 | 19.38 | 206,151 | +0.68% |
| 2026-05-12 | 19.41 | 19.41 | 18.91 | 19.25 | 139,493 | -1.43% |