5 DAY PERFORMANCE
+5.85%
1 MONTH PERFORMANCE
+8.27%
3 MONTH PERFORMANCE
-9.13%
6 MONTH PERFORMANCE
-19.65%
YEAR-TO-DATE PERFORMANCE
-3.54%
1 YEAR PERFORMANCE
-14.51%
The RMR Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.94 | $17.70 (-1.34%) | $17.84 | $17.58 | 36,891 | |
| 03/11/2025 | $18.52 | $17.80 (-3.89%) | $18.91 | $17.80 | 326,716 | $295.71 M |
| 03/10/2025 | $18.74 | $18.51 (-1.23%) | $19.06 | $18.50 | 221,506 | $307.51 M |
| 03/07/2025 | $18.72 | $18.81 (0.48%) | $18.88 | $18.57 | 161,037 | $312.49 M |
| 03/06/2025 | $18.25 | $18.67 (2.3%) | $18.78 | $18.25 | 103,850 | $310.16 M |
| 03/05/2025 | $18.15 | $18.34 (1.05%) | $18.37 | $18.04 | 100,931 | $304.68 M |
| 03/04/2025 | $18.12 | $18.20 (0.44%) | $18.25 | $17.97 | 113,800 | $302.36 M |
| 03/03/2025 | $18.23 | $18.15 (-0.44%) | $18.33 | $18.07 | 96,945 | $301.53 M |
| 02/28/2025 | $18.25 | $18.22 (-0.16%) | $18.29 | $18.10 | 413,900 | $302.69 M |
| 02/27/2025 | $18.25 | $18.25 (0%) | $18.31 | $18.17 | 80,200 | $303.19 M |
| 02/26/2025 | $18.29 | $18.29 (0%) | $18.40 | $18.03 | 134,900 | $303.85 M |
| 02/25/2025 | $17.96 | $18.33 (2.06%) | $18.40 | $17.96 | 140,227 | $304.52 M |
| 02/24/2025 | $18.00 | $17.90 (-0.56%) | $18.13 | $17.87 | 178,117 | $297.37 M |
| 02/21/2025 | $18.05 | $17.94 (-0.61%) | $18.12 | $17.78 | 166,462 | $298.04 M |
| 02/20/2025 | $17.84 | $18.02 (1.01%) | $18.06 | $17.75 | 279,243 | $299.37 M |
| 02/19/2025 | $17.98 | $17.92 (-0.33%) | $17.99 | $17.83 | 130,700 | $297.70 M |
| 02/18/2025 | $18.04 | $18.00 (-0.22%) | $18.09 | $17.91 | 231,212 | $299.03 M |
| 02/14/2025 | $18.40 | $18.13 (-1.47%) | $18.47 | $17.94 | 202,953 | $301.19 M |
| 02/13/2025 | $18.42 | $18.30 (-0.65%) | $18.57 | $18.19 | 274,324 | $304.02 M |
| 02/12/2025 | $18.50 | $18.39 (-0.59%) | $18.64 | $18.39 | 122,924 | $305.51 M |
| 02/11/2025 | $18.42 | $18.71 (1.57%) | $18.76 | $18.35 | 150,907 | $310.83 M |
| 02/10/2025 | $18.65 | $18.55 (-0.54%) | $18.78 | $18.53 | 92,600 | $308.17 M |
| 02/07/2025 | $18.89 | $18.65 (-1.27%) | $18.93 | $18.36 | 158,100 | $309.83 M |
| 02/06/2025 | $18.91 | $18.93 (0.11%) | $19.24 | $18.65 | 151,700 | $314.48 M |
| 02/05/2025 | $18.91 | $19.06 (0.79%) | $19.14 | $18.91 | 119,900 | $316.64 M |
| 02/04/2025 | $18.51 | $18.99 (2.59%) | $19.09 | $18.51 | 115,400 | $315.48 M |
| 02/03/2025 | $18.29 | $18.59 (1.64%) | $18.67 | $18.26 | 160,121 | $308.84 M |
| 01/31/2025 | $18.51 | $18.67 (0.86%) | $18.85 | $18.50 | 131,812 | $308.84 M |
| 01/30/2025 | $18.35 | $18.59 (1.31%) | $18.65 | $18.35 | 92,700 | $307.52 M |
| 01/29/2025 | $18.35 | $18.33 (-0.11%) | $18.74 | $18.21 | 168,000 | $303.21 M |
| 01/28/2025 | $19.10 | $18.33 (-4.03%) | $19.15 | $18.28 | 209,043 | $303.21 M |
| 01/27/2025 | $19.11 | $19.09 (-0.1%) | $19.41 | $19.01 | 155,900 | $315.79 M |
| 01/24/2025 | $19.35 | $19.45 (0.52%) | $19.50 | $19.23 | 191,430 | $321.74 M |
| 01/23/2025 | $19.22 | $19.35 (0.68%) | $19.48 | $19.20 | 138,100 | $320.09 M |
| 01/22/2025 | $19.50 | $19.28 (-1.13%) | $19.52 | $19.21 | 130,600 | $318.93 M |
| 01/21/2025 | $19.89 | $19.52 (-1.86%) | $20.03 | $19.51 | 148,600 | $322.90 M |
| 01/17/2025 | $19.82 | $19.76 (-0.3%) | $19.88 | $19.67 | 115,031 | $326.87 M |
| 01/16/2025 | $19.55 | $19.72 (0.87%) | $19.82 | $19.39 | 97,573 | $326.21 M |
| 01/15/2025 | $20.00 | $19.45 (-2.75%) | $20.00 | $19.25 | 170,800 | $321.74 M |
| 01/14/2025 | $19.81 | $19.53 (-1.41%) | $19.89 | $19.47 | 82,961 | $323.07 M |
| 01/13/2025 | $19.20 | $19.66 (2.4%) | $19.82 | $19.20 | 129,100 | $325.22 M |
| 01/10/2025 | $19.14 | $19.34 (1.04%) | $19.39 | $19.08 | 122,938 | $319.92 M |
| 01/08/2025 | $19.39 | $19.43 (0.21%) | $19.62 | $19.16 | 133,800 | $321.41 M |
| 01/07/2025 | $19.90 | $19.39 (-2.56%) | $20.06 | $19.38 | 162,721 | $320.75 M |
| 01/06/2025 | $20.37 | $19.91 (-2.26%) | $20.44 | $19.90 | 153,924 | $329.35 M |
| 01/03/2025 | $20.21 | $20.37 (0.79%) | $20.45 | $20.13 | 172,900 | $336.96 M |
| 01/02/2025 | $20.73 | $20.27 (-2.22%) | $20.80 | $20.18 | 77,024 | $335.31 M |
| 12/31/2024 | $20.71 | $20.64 (-0.34%) | $20.97 | $20.40 | 71,701 | $341.43 M |
| 12/30/2024 | $20.39 | $20.65 (1.28%) | $20.79 | $20.25 | 98,000 | $341.59 M |
| 12/27/2024 | $20.74 | $20.49 (-1.21%) | $20.92 | $20.34 | 82,700 | $338.95 M |
| 12/26/2024 | $20.65 | $20.82 (0.82%) | $20.97 | $20.53 | 52,148 | $344.40 M |
| 12/24/2024 | $20.48 | $20.78 (1.46%) | $20.81 | $20.46 | 40,431 | $343.74 M |
| 12/23/2024 | $20.30 | $20.48 (0.89%) | $20.63 | $20.26 | 95,200 | $338.78 M |
| 12/20/2024 | $20.28 | $20.29 (0.05%) | $20.86 | $20.28 | 221,640 | $335.64 M |
| 12/19/2024 | $20.91 | $20.43 (-2.3%) | $21.03 | $20.27 | 112,207 | $337.95 M |
| 12/18/2024 | $21.66 | $20.73 (-4.29%) | $21.91 | $20.69 | 160,010 | $342.92 M |
| 12/17/2024 | $21.54 | $21.58 (0.19%) | $21.65 | $21.36 | 123,700 | $356.98 M |
| 12/16/2024 | $21.92 | $21.55 (-1.69%) | $21.96 | $21.55 | 138,437 | $356.48 M |
| 12/13/2024 | $21.88 | $21.97 (0.41%) | $22.01 | $21.66 | 89,500 | $363.43 M |
| 12/12/2024 | $22.09 | $21.91 (-0.81%) | $22.22 | $21.89 | 89,400 | $362.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
