Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

The RMR Group (RMR) Historical Prices

RMR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202617.1417.2316.5616.6616.66-2.57%134,3941.13
Oct 29, 202617.4217.4917.0117.1017.10-1.27%121,5071.02
Oct 28, 202617.3017.3517.1417.3217.32+0.00%158,5681.33
Oct 27, 202617.3717.5117.2417.3217.32-0.12%165,9261.40
Oct 26, 202617.5117.5917.2917.3417.34-0.80%99,5480.83
Oct 23, 202617.7217.7517.4417.4817.48-1.69%97,6550.81
Oct 22, 202617.4817.8817.4317.7817.78+2.60%149,5021.24
Oct 21, 202617.6717.6717.2617.3317.33-1.65%91,5640.76
Oct 20, 202617.6117.9217.5017.6217.62+0.57%118,3140.98
Oct 19, 202617.9117.9217.4217.5217.52-1.95%136,5191.13
Oct 16, 202618.8218.9518.1418.3217.87-2.03%222,3581.85
Oct 15, 202618.3018.8518.0618.7018.24+3.23%239,7822.00
Oct 14, 202618.1618.4118.0218.1217.67-1.11%156,0361.29
Oct 13, 202618.3318.4518.1218.3217.87+0.49%129,6171.06
Oct 12, 202617.7318.4717.7318.2317.78+2.94%130,6811.06
Oct 09, 202617.8818.0217.6017.7117.27+0.00%193,1281.57
Oct 08, 202617.5517.7717.5517.7117.27+0.45%103,1890.83
Oct 07, 202617.5417.7717.4117.6317.20+0.00%85,6590.68
Oct 06, 202617.4617.7817.4117.6317.20+1.09%96,5190.76
Oct 05, 202617.7917.8517.4017.4417.01-1.64%140,3011.10
Oct 02, 202618.2418.3717.7117.7317.29-1.83%93,7030.73
Oct 01, 202618.1218.2717.7418.0617.62-0.11%135,5411.06
Sep 30, 202618.3818.5118.0218.0817.64-1.31%148,5081.18
Sep 29, 202618.4518.5418.2618.3217.87-1.03%95,7550.76
Sep 28, 202618.4718.6418.3518.5118.06-0.11%87,1820.69
Sep 25, 202618.7418.7718.4718.5318.07-1.33%137,3681.09
Sep 24, 202618.7319.2018.6418.7818.32-0.21%64,2670.51
Sep 23, 202619.2919.2918.6718.8218.36-2.59%93,4130.71
Sep 22, 202618.9019.3318.6919.3218.85+2.44%90,6480.69
Sep 21, 202618.7918.9718.7518.8618.40+0.70%75,5030.57
Sep 18, 202618.7418.8918.6818.7318.27-0.74%154,3501.15
Sep 17, 202619.0519.0918.8218.8718.41-0.27%84,3850.63
Sep 16, 202619.1519.3418.8418.9218.46-1.15%88,8230.67
Sep 15, 202619.0719.2019.0119.1418.67-0.05%78,8860.59
Sep 14, 202619.0219.1918.8119.1518.68+0.68%87,6580.65
Sep 11, 202619.2019.2119.0019.0218.55-0.21%59,8120.44
Sep 10, 202619.2819.2819.0119.0618.59-1.35%55,7180.41
Sep 09, 202619.3819.7619.2119.3218.85-0.72%104,2680.76
Sep 08, 202619.5119.6619.4019.4618.98-0.46%95,7360.69
Sep 07, 202619.3119.6819.2819.5519.07+0.00%00.00
Sep 04, 202619.3119.6819.2819.5519.07+0.77%92,9420.65
Sep 03, 202619.6719.7419.3719.4018.92-0.41%74,2570.52
Sep 02, 202619.2619.6019.2419.4819.00+1.35%111,7930.78
Sep 01, 202619.2819.3719.1319.2218.75-0.52%82,2370.57
Aug 31, 202619.4619.5119.3119.3218.85-0.72%103,2510.71
Aug 28, 202619.4919.7319.3019.4618.98-0.11%104,0410.71
Aug 27, 202619.4819.6819.3619.4819.00-0.11%69,3640.47
Aug 26, 202619.7019.9219.4019.5019.02-0.86%71,0370.48
Aug 25, 202619.6819.7519.4719.6719.19-0.05%79,0420.53
Aug 24, 202619.9820.2819.6219.6819.20-1.60%87,9750.59