RMR - The RMR Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202044.7145.3044.3645.3045.3064,400
Jan 24, 20200.38 Dividend
Jan 23, 202044.0044.9243.6644.9244.5457,900
Jan 22, 202044.2745.0044.0244.0343.66125,100
Jan 21, 202045.0845.1844.2144.2943.9240,200
Jan 17, 202045.2345.2444.7345.1444.7632,600
Jan 16, 202044.5245.5644.1144.9744.59101,300
Jan 15, 202043.9144.7043.8944.4344.0577,100
Jan 14, 202044.1344.3243.7143.9743.6055,700
Jan 13, 202043.8344.3843.6244.2243.8571,100
Jan 10, 202043.8544.0043.4043.8443.4766,500
Jan 09, 202043.9444.0243.5543.8043.4353,400
Jan 08, 202043.8044.5243.6543.7343.36121,900
Jan 07, 202044.5144.5143.5343.7043.3396,200
Jan 06, 202045.0245.2644.5344.6144.23104,500
Jan 03, 202044.6445.5844.5245.1644.78148,400
Jan 02, 202045.7945.9344.5245.0144.6369,400
Dec 31, 201945.2445.7245.2445.6445.2553,600
Dec 30, 201944.9545.4344.3845.3144.9356,300
Dec 27, 201945.1745.3044.6544.8944.5164,600
Dec 26, 201946.0146.1844.9345.0544.6742,100
Dec 24, 201945.8646.0645.4545.8545.4623,000
Dec 23, 201946.2046.2845.5745.7145.3273,800
Dec 20, 201945.4046.3045.2446.1645.77121,200
Dec 19, 201945.5445.8445.1445.3144.9348,900
Dec 18, 201945.8046.1245.6145.6745.2867,300
Dec 17, 201946.1046.1045.3145.6545.2671,200
Dec 16, 201945.5046.0645.3145.9945.6088,300
Dec 13, 201944.9845.3744.7045.2944.91261,000
Dec 12, 201945.2545.9944.7945.0344.6581,500
Dec 11, 201946.0846.1945.1545.2444.8656,300
Dec 10, 201946.7246.9945.7746.0345.6460,100
Dec 09, 201946.8747.1346.6446.6846.29139,600
Dec 06, 201946.7247.3846.5146.8946.49115,400
Dec 05, 201946.5347.0146.1546.4946.1046,100
Dec 04, 201946.0747.3146.0746.4946.1069,600
Dec 03, 201946.0946.4245.6146.0345.64116,700
Dec 02, 201947.1447.1445.2346.3645.97114,600
Nov 29, 201947.3547.8346.9646.9746.5730,600
Nov 27, 201947.3748.3846.5447.3746.9756,300
Nov 26, 201946.7348.8546.5647.1646.76151,200
Nov 25, 201947.8748.2546.4046.4046.01124,500
Nov 22, 201949.9949.9947.5047.8847.47142,600
Nov 21, 201948.6548.7747.9648.2947.88127,200
Nov 20, 201947.7948.5747.6748.5348.12188,300
Nov 19, 201948.0348.3747.8247.8247.42189,100
Nov 18, 201947.1648.0047.0247.7547.35208,300
Nov 15, 201947.5047.6046.5847.2546.85162,200
Nov 14, 201946.9547.3346.4647.1946.79147,700
Nov 13, 201946.1347.0645.7546.8746.47113,200
Nov 12, 201946.6147.3646.2546.3445.9585,100
Nov 11, 201947.4747.7146.3746.5846.1988,100
Nov 08, 201947.9748.7147.6947.7247.32186,400
Nov 07, 201948.9949.2848.0248.2547.8462,200
Nov 06, 201949.0049.2948.2448.7048.2952,900
Nov 05, 201949.0349.7548.8048.9248.51153,100
Nov 04, 201949.2949.6348.6848.9148.5058,500
Nov 01, 201948.7149.6248.3148.9548.5453,800
Oct 31, 201948.4448.6847.7848.4047.9964,000
Oct 30, 201948.1248.5447.8248.4848.0781,700
Oct 29, 201947.6648.4447.6648.1247.7166,100
Oct 28, 201947.4648.4447.4647.7147.3173,100
Oct 25, 201946.3447.5045.6247.4747.0771,400
Oct 25, 20190.38 Dividend
Oct 24, 201947.2547.2546.2846.7245.9558,000
Oct 23, 201947.2347.5546.9147.1246.3449,000
Oct 22, 201946.5147.3846.0947.1046.3263,000
Oct 21, 201945.8246.8845.5146.6045.8361,000
Oct 18, 201944.4545.5844.4545.5644.8081,200
Oct 17, 201944.7245.1944.4144.6843.9478,200
Oct 16, 201944.2344.6144.1544.3543.6243,400
Oct 15, 201944.0944.5443.6244.1943.46111,700
Oct 14, 201944.2944.7943.6544.1843.4553,600
Oct 11, 201945.1645.9944.0944.6643.92127,500
Oct 10, 201945.1545.7844.4444.8244.0838,100
Oct 09, 201945.8545.9344.8245.1744.4245,400
Oct 08, 201944.3745.7343.8745.3844.63142,800
Oct 07, 201945.1545.4544.6544.7744.0378,700
Oct 04, 201944.6645.6644.1145.4144.6655,600
Oct 03, 201943.6745.1743.2444.6143.8756,300
Oct 02, 201944.1144.5142.7943.7843.06111,100
Oct 01, 201945.6445.6444.3944.4043.6754,000
Sep 30, 201944.9346.0444.7345.4844.7385,300
Sep 27, 201944.0545.2344.0545.0244.2898,400
Sep 26, 201944.5044.7343.7944.0443.3147,000
Sep 25, 201944.8545.4644.3444.6043.8681,700
Sep 24, 201945.7845.8744.6545.0244.28160,400
Sep 23, 201944.9145.9944.6745.7645.0050,200
Sep 20, 201945.3746.0544.8545.2944.54147,900
Sep 19, 201945.9446.8445.0345.4544.70119,500
Sep 18, 201947.0247.0245.2945.9945.23161,800
Sep 17, 201947.1947.2645.7747.0346.25111,900
Sep 16, 201946.7548.0946.7447.3346.55106,300
Sep 13, 201948.0548.3847.6248.1547.3548,400
Sep 12, 201947.9948.3147.1148.0047.21118,600
Sep 11, 201948.0048.2847.4947.7146.92170,400
Sep 10, 201946.8648.1646.8448.0047.21115,700
Sep 09, 201946.3947.4446.3947.0446.2698,600
Sep 06, 201947.1447.4646.0546.4445.6795,200
Sep 05, 201947.5948.3347.0947.0946.3178,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...