RMR Group Inc (RMR) Historical Stock Data
23.11 ↑0.13 (0.57%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RMR is up 0.07% a day on average. There have been 16 days where RMR Group Inc closed green and 14 days where RMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 22.77 | 22.98 | ↑$0.21 (0.92%) | 22.52 | 23.06 | 82.33K |
| 2024-04-23 | 22.80 | 22.83 | ↑$0.03 (0.13%) | 22.66 | 23.08 | 85.31K |
| 2024-04-22 | 22.55 | 22.84 | ↑$0.29 (1.29%) | 22.40 | 22.89 | 69.42K |
| 2024-04-19 | 22.77 | 22.57 | ↓$0.20 (-0.88%) | 22.29 | 22.86 | 132.67K |
| 2024-04-18 | 23.31 | 23.34 | ↑$0.03 (0.13%) | 23.19 | 23.52 | 96.94K |
| 2024-04-17 | 23.34 | 23.25 | ↓$0.09 (-0.39%) | 23.22 | 23.49 | 68.46K |
| 2024-04-16 | 23.61 | 23.25 | ↓$0.36 (-1.52%) | 23.20 | 23.75 | 99.34K |
| 2024-04-15 | 24.02 | 23.81 | ↓$0.21 (-0.87%) | 23.69 | 24.09 | 76.75K |
| 2024-04-12 | 24.29 | 24.04 | ↓$0.25 (-1.03%) | 23.99 | 24.50 | 63.01K |
| 2024-04-11 | 23.48 | 24.42 | ↑$0.94 (4.00%) | 23.41 | 24.84 | 118.83K |
| 2024-04-10 | 23.44 | 23.19 | ↓$0.25 (-1.07%) | 23.01 | 23.44 | 91.29K |
| 2024-04-09 | 23.56 | 23.73 | ↑$0.17 (0.72%) | 23.49 | 23.78 | 46.03K |
| 2024-04-08 | 23.30 | 23.53 | ↑$0.23 (0.99%) | 23.30 | 23.60 | 43.62K |
| 2024-04-05 | 23.25 | 23.32 | ↑$0.07 (0.30%) | 23.01 | 23.37 | 62.37K |
| 2024-04-04 | 23.46 | 23.16 | ↓$0.30 (-1.28%) | 23.11 | 23.57 | 63.78K |
| 2024-04-03 | 23.27 | 23.31 | ↑$0.04 (0.17%) | 23.16 | 23.38 | 51.05K |
| 2024-04-02 | 23.40 | 23.35 | ↓$0.05 (-0.21%) | 23.16 | 23.48 | 66.07K |
| 2024-04-01 | 23.96 | 23.69 | ↓$0.27 (-1.13%) | 23.56 | 24.01 | 66.62K |
| 2024-03-28 | 23.80 | 24.00 | ↑$0.20 (0.84%) | 23.80 | 24.06 | 77.42K |
| 2024-03-27 | 23.67 | 23.70 | ↑$0.03 (0.13%) | 23.52 | 23.80 | 53.49K |
| 2024-03-26 | 23.62 | 23.48 | ↓$0.14 (-0.59%) | 23.16 | 23.65 | 107.86K |
| 2024-03-25 | 23.67 | 23.53 | ↓$0.14 (-0.59%) | 23.47 | 23.80 | 70.18K |
| 2024-03-22 | 23.76 | 23.57 | ↓$0.19 (-0.80%) | 23.57 | 23.80 | 70.31K |
| 2024-03-21 | 23.47 | 23.84 | ↑$0.37 (1.58%) | 23.47 | 23.98 | 97.50K |
| 2024-03-20 | 22.88 | 23.40 | ↑$0.52 (2.27%) | 22.88 | 23.43 | 64.91K |
| 2024-03-19 | 22.70 | 22.88 | ↑$0.18 (0.79%) | 22.70 | 23.01 | 78.72K |
| 2024-03-18 | 23.29 | 22.74 | ↓$0.55 (-2.36%) | 22.52 | 23.29 | 147.16K |
| 2024-03-15 | 23.14 | 23.25 | ↑$0.11 (0.48%) | 23.10 | 23.46 | 306.44K |
| 2024-03-14 | 23.06 | 23.25 | ↑$0.19 (0.82%) | 22.65 | 23.30 | 172.75K |
| 2024-03-13 | 23.33 | 23.18 | ↓$0.15 (-0.64%) | 23.07 | 23.43 | 76.81K |
Create an account or log in to view more rows.
$RMR take us to the moon
lets goooooo
$RMR yes
keep going down
let's go
stop stalling
$RMR buy and hodl friends. we may be early
but we are not wrong. very soon.
$RMR News Plz.....
$RMR ADDING MORE…
$RMR who here can't stand the CEO?
$RMR make it rain
let’s see some green
$RMR all in
$RMR looking ready to breakout soon.
$RMR LFFGG