RMR Group Inc (RMR) Historical Stock Data
15.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RMR is up 0.40% a day on average. There have been 19 days where RMR Group Inc closed green and 11 days where RMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 15.80 | 15.74 | ↓$0.06 (-0.38%) | 15.70 | 15.97 | 152.74K |
| 2025-12-11 | 15.50 | 15.73 | ↑$0.23 (1.48%) | 15.29 | 15.81 | 149.70K |
| 2025-12-10 | 15.25 | 15.43 | ↑$0.18 (1.18%) | 14.85 | 15.45 | 458.99K |
| 2025-12-09 | 15.44 | 15.25 | ↓$0.19 (-1.23%) | 15.13 | 15.57 | 216.99K |
| 2025-12-08 | 15.60 | 15.46 | ↓$0.14 (-0.90%) | 15.42 | 15.63 | 122.46K |
| 2025-12-05 | 15.55 | 15.59 | ↑$0.04 (0.26%) | 15.55 | 15.77 | 154.23K |
| 2025-12-04 | 15.36 | 15.53 | ↑$0.17 (1.11%) | 15.30 | 15.56 | 124.27K |
| 2025-12-03 | 15.17 | 15.43 | ↑$0.26 (1.71%) | 15.17 | 15.45 | 123.40K |
| 2025-12-02 | 15.19 | 15.21 | ↑$0.02 (0.13%) | 15.02 | 15.29 | 112.53K |
| 2025-12-01 | 15.16 | 15.23 | ↑$0.07 (0.46%) | 15.15 | 15.51 | 143.97K |
| 2025-11-28 | 15.37 | 15.25 | ↓$0.12 (-0.78%) | 15.16 | 15.37 | 56.53K |
| 2025-11-26 | 15.03 | 15.40 | ↑$0.37 (2.46%) | 14.88 | 15.46 | 179.53K |
| 2025-11-25 | 14.99 | 15.00 | ↑$0.01 (0.07%) | 14.92 | 15.14 | 172.36K |
| 2025-11-24 | 15.48 | 14.90 | ↓$0.58 (-3.75%) | 14.84 | 15.48 | 291.64K |
| 2025-11-21 | 14.93 | 15.57 | ↑$0.64 (4.29%) | 14.93 | 15.66 | 350.02K |
| 2025-11-20 | 14.99 | 14.91 | ↓$0.08 (-0.53%) | 14.84 | 15.18 | 208.35K |
| 2025-11-19 | 15.23 | 14.88 | ↓$0.35 (-2.30%) | 14.87 | 15.40 | 196.79K |
| 2025-11-18 | 15.17 | 15.21 | ↑$0.04 (0.26%) | 15.06 | 15.37 | 142.03K |
| 2025-11-17 | 15.63 | 15.18 | ↓$0.45 (-2.88%) | 15.06 | 15.79 | 448.25K |
| 2025-11-14 | 15.62 | 15.66 | ↑$0.04 (0.26%) | 15.42 | 15.69 | 145.37K |
| 2025-11-13 | 15.00 | 15.68 | ↑$0.68 (4.53%) | 15.00 | 16.00 | 243.24K |
| 2025-11-12 | 15.51 | 15.60 | ↑$0.09 (0.58%) | 15.51 | 15.71 | 166.99K |
| 2025-11-11 | 15.71 | 15.56 | ↓$0.15 (-0.95%) | 15.46 | 15.95 | 189.63K |
| 2025-11-10 | 15.87 | 15.63 | ↓$0.24 (-1.51%) | 15.58 | 15.88 | 241.50K |
| 2025-11-07 | 15.85 | 15.85 | ↑$0.00 (0.00%) | 15.78 | 16.00 | 139.83K |
| 2025-11-06 | 15.50 | 15.80 | ↑$0.30 (1.94%) | 15.50 | 15.82 | 181.58K |
| 2025-11-05 | 15.79 | 15.50 | ↓$0.29 (-1.84%) | 15.43 | 15.92 | 149.18K |
| 2025-11-04 | 15.47 | 15.70 | ↑$0.23 (1.49%) | 15.36 | 15.85 | 209.94K |
| 2025-11-03 | 15.23 | 15.50 | ↑$0.27 (1.77%) | 14.90 | 15.54 | 287.36K |
| 2025-10-31 | 14.73 | 15.47 | ↑$0.74 (5.02%) | 14.68 | 15.52 | 358.18K |
Create an account or log in to view more rows.
$RMR nice gap
$RMR only getting stronger
$RMR wow
$RMR hows short doing? Keep short pls
we need your money.
$RMR time to short this
$RMR love cooking these little bears on here
$RMR how long until we take off?
$RMR happy weekend!
$RMR She's gettin' ready to...
$RMR we need those buyers and volume.