U.S. Markets closed

The RMR Group Inc. (RMR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
36.42+0.15 (+0.41%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202037.5737.5735.3036.4236.4227,900
Nov 25, 202036.4036.7235.7136.2736.2765,900
Nov 24, 202035.5437.1835.3535.7635.76126,900
Nov 23, 202031.6135.3030.5034.9434.9490,900
Nov 20, 202031.5232.3130.8232.1732.1742,300
Nov 19, 202031.4032.3230.7832.2332.2355,900
Nov 18, 202032.5432.8530.7931.1231.1265,400
Nov 17, 202032.2232.6531.0732.0932.0951,500
Nov 16, 202031.0033.9030.9332.4632.4659,500
Nov 13, 202029.5230.8729.5230.2530.2535,800
Nov 12, 202030.1030.1028.6029.1729.1737,400
Nov 11, 202031.5031.6030.2030.4830.4833,800
Nov 10, 202029.6031.6229.6031.5731.5794,500
Nov 09, 202027.9230.4727.9229.9929.99148,700
Nov 06, 202027.5028.1826.6026.7326.7347,500
Nov 05, 202027.2728.1927.2727.9327.9370,100
Nov 04, 202027.1727.3925.5327.1027.1076,200
Nov 03, 202027.9928.0927.1427.7727.7776,100
Nov 02, 202027.1027.7526.7427.3627.3636,700
Oct 30, 202027.3427.6525.5126.6626.6665,100
Oct 29, 202026.2727.7226.2527.6027.6050,700
Oct 28, 202026.5326.8425.1026.4626.4669,200
Oct 27, 202027.8127.8426.9727.2827.2842,600
Oct 26, 202028.0028.0627.5127.9827.9842,800
Oct 23, 202028.5328.6027.6828.5228.5232,100
Oct 23, 20200.38 Dividend
Oct 22, 202028.2629.3327.9529.1128.7360,800
Oct 21, 202028.5328.7028.1228.2527.8835,300
Oct 20, 202028.3628.8928.3428.6728.3029,100
Oct 19, 202029.4529.4528.2028.2627.8930,000
Oct 16, 202029.2229.7628.6129.2028.8242,400
Oct 15, 202028.7029.8328.6929.4129.0343,700
Oct 14, 202028.7529.8228.7529.0828.7040,000
Oct 13, 202030.1030.1029.2429.5629.1753,100
Oct 12, 202030.1030.6229.4530.5430.14139,000
Oct 09, 202030.5530.7729.9430.2129.8241,200
Oct 08, 202029.1330.0429.0530.0429.6570,800
Oct 07, 202028.6229.0828.5128.8428.4637,900
Oct 06, 202028.8029.4428.0028.5528.1845,700
Oct 05, 202028.9528.9528.2128.4228.0541,300
Oct 02, 202027.8028.9127.8028.7128.3430,500
Oct 01, 202028.4528.4627.4028.3327.9655,300
Sep 30, 202028.1928.6027.2927.4727.1150,500
Sep 29, 202028.8228.8527.5928.0327.6634,200
Sep 28, 202027.7529.0827.7528.8628.4842,300
Sep 25, 202027.5027.5426.9527.4627.1045,800
Sep 24, 202027.3728.2026.9527.4627.1051,100
Sep 23, 202027.3728.0527.1527.4027.0468,900
Sep 22, 202028.1828.4127.4127.5727.2159,800
Sep 21, 202029.5729.5727.7728.1127.74131,700
Sep 18, 202030.0731.9929.3330.2229.83388,000
Sep 17, 202029.3629.8729.2829.7929.4049,200
Sep 16, 202029.4829.9828.9729.7529.3676,400
Sep 15, 202029.7529.7529.0429.2828.9053,900
Sep 14, 202029.1930.0429.1929.7129.3266,800
Sep 11, 202029.4829.5729.0429.0428.6658,800
Sep 10, 202030.3630.8129.3229.3228.9458,300
Sep 09, 202030.3330.6930.0630.3429.9464,700
Sep 08, 202030.1730.3229.8930.2029.8171,500
Sep 04, 202031.0031.0029.9630.2229.8366,200
Sep 03, 202029.9331.4029.9030.6230.2288,600
Sep 02, 202028.9629.9928.7229.8329.44117,400
Sep 01, 202028.0729.4627.8929.0228.6470,400
Aug 31, 202028.8128.9128.0828.2227.8581,100
Aug 28, 202028.7629.0628.4528.9928.6150,700
Aug 27, 202028.3429.2028.3428.6928.3252,800
Aug 26, 202028.6628.8028.1928.3327.9656,900
Aug 25, 202029.5429.5428.0128.7928.4149,000
Aug 24, 202029.1829.4728.5729.2628.88118,800
Aug 21, 202028.6829.1028.3229.0628.68130,800
Aug 20, 202028.2228.7528.2228.7328.3558,600
Aug 19, 202029.1929.2428.4228.4828.1142,800
Aug 18, 202029.8529.8528.8729.0428.6672,100
Aug 17, 202029.9829.9829.4629.8129.4293,100
Aug 14, 202029.7930.1829.6430.0029.6140,500
Aug 13, 202030.9230.9729.8329.9729.5847,900
Aug 12, 202030.9131.2030.5330.8930.4969,900
Aug 11, 202030.2530.9930.0030.1229.73211,600
Aug 10, 202028.5729.9628.2529.9129.52162,800
Aug 07, 202027.8928.4027.8928.2527.88168,500
Aug 06, 202027.7528.1727.7428.0027.6348,200
Aug 05, 202028.8928.8927.8027.9727.6075,800
Aug 04, 202027.7028.6727.7028.4528.0878,500
Aug 03, 202028.9629.0927.5627.6927.3356,800
Jul 31, 202029.7829.8328.2728.7628.3890,300
Jul 30, 202030.3930.4529.7529.8429.4543,900
Jul 29, 202030.7330.9730.2630.9330.5346,900
Jul 28, 202030.4830.9529.6830.5330.1376,400
Jul 27, 202029.8930.9229.3730.8930.49104,800
Jul 24, 202030.1830.3829.7129.9829.59133,600
Jul 24, 20200.38 Dividend
Jul 23, 202030.0430.7829.7630.5429.7746,500
Jul 22, 202029.3430.3329.2930.1029.3490,200
Jul 21, 202029.3829.7928.9129.5828.8345,800
Jul 20, 202029.5229.5228.5829.0528.3151,300
Jul 17, 202029.1229.8628.8429.7529.0056,800
Jul 16, 202029.3429.3428.4429.2328.4957,800
Jul 15, 202029.1129.9628.6629.5428.7987,200
Jul 14, 202028.6928.6927.4528.1727.4695,800
Jul 13, 202027.1328.1026.6527.4826.78150,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...