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

18.95
-0.04 (-0.21%)
NASDAQ· Last Trade: Aug 5th, 9:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/05/202619.1319.5018.8218.95168,98118.95
8/04/202619.0019.1618.7918.99280,58518.99
8/03/202619.1519.3518.8018.85166,07418.85
7/31/202619.4419.6518.9619.04148,41119.04
7/30/202619.6119.6119.3219.46152,68219.46
7/29/202620.0020.1719.4519.59179,95019.59
7/28/202620.3820.5020.0520.05165,31020.05
7/27/202620.1020.3920.0020.35121,21620.35
7/24/202619.8320.3019.7920.02104,18020.02
7/23/202619.8920.0519.6519.79137,12719.79
7/22/202620.1720.3419.9120.12145,57120.12
7/21/202619.8820.3719.7920.35163,20420.35
7/20/202620.1820.2319.6519.89201,57219.89
7/17/202620.9721.1220.5120.64232,42020.19
7/16/202620.7521.1620.7221.04190,10420.58
7/15/202620.6020.9320.3920.61199,31320.16
7/14/202620.5520.6320.3820.54201,76020.09
7/13/202620.5620.8520.3420.44199,63519.99
7/10/202620.1820.6020.1620.49137,63820.04
7/09/202619.8920.2619.8020.18212,61219.74
7/08/202619.5020.0519.4819.87147,96519.44
7/07/202620.1720.4419.6519.70178,01519.27
7/06/202620.4720.5320.0120.0480,11719.60
7/02/202620.5720.7120.3620.5083,61420.05
7/01/202620.5220.7920.4520.54122,51420.09
6/30/202620.6620.7920.4720.53133,11220.08
6/29/202620.8820.8820.4620.74135,60320.29
6/26/202620.9021.0520.5520.89413,77620.43
6/25/202620.8121.0320.5520.8191,18020.36
6/24/202620.7620.8720.5120.72117,26020.27
6/23/202620.4420.8620.3420.74216,12020.29
6/22/202620.4520.6520.3820.4093,07219.96
6/18/202620.5420.6920.3220.45146,90920.00
6/17/202620.5120.7420.2920.32134,64419.88
6/16/202620.5420.6820.3620.51121,33420.06
6/15/202621.4021.4520.4420.48165,63420.03
6/12/202620.9921.4020.7721.37135,20920.90
6/11/202621.0521.2620.8420.92175,54420.46
6/10/202620.5521.1620.3121.05220,30820.59
6/09/202620.7020.9920.4920.53156,56620.08
6/08/202620.4020.6020.3120.55114,80320.10
6/05/202620.3120.5720.2720.29104,55819.85
6/04/202620.0420.4020.0120.36104,55819.92
6/03/202620.0620.1719.7920.01175,62019.57
6/02/202619.9020.2119.7420.10153,49619.66
6/01/202619.9520.0319.7519.79152,43419.36
5/29/202620.4620.4619.8719.95162,38519.52
5/28/202620.2320.5520.1120.40166,04919.96
5/27/202620.0120.4320.0120.2188,53419.77
5/26/202620.2520.4120.0820.19156,54619.75
5/22/202620.2420.3220.0920.21104,43719.77
5/21/202619.7120.1119.5820.08142,82219.64
5/20/202619.3619.8619.2519.82117,32219.39
5/19/202619.4119.5519.2619.4399,25219.01
5/18/202619.1219.4419.0419.38120,94818.96
5/15/202619.2119.2918.9019.11143,17618.69
5/14/202619.4919.7719.3219.35104,64618.93
5/13/202619.1419.4419.0319.38206,15018.96
5/12/202619.4119.4118.9119.25139,49318.83
5/11/202620.2520.4219.5319.53209,81819.10
5/08/202619.3820.2519.3820.23235,50319.79
5/07/202619.4919.7318.5519.38203,64418.96
5/06/202619.7419.9119.5519.62295,57419.19