5 DAY PERFORMANCE
-19.38%
1 MONTH PERFORMANCE
-0.31%
3 MONTH PERFORMANCE
-4.28%
6 MONTH PERFORMANCE
+4.02%
YEAR-TO-DATE PERFORMANCE
+9.46%
1 YEAR PERFORMANCE
+11.56%
RMR Group Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $19.14 | $19.38 (1.25%) | $19.44 | $19.03 | 206.15 K | $324.62 M |
| 05/12/2026 | $19.41 | $19.25 (-0.82%) | $19.41 | $18.91 | 139.49 K | $322.44 M |
| 05/11/2026 | $20.25 | $19.53 (-3.56%) | $20.42 | $19.53 | 209.82 K | $327.13 M |
| 05/08/2026 | $19.38 | $20.23 (4.39%) | $20.25 | $19.38 | 235.50 K | $338.85 M |
| 05/07/2026 | $19.49 | $19.38 (-0.56%) | $19.73 | $18.55 | 203.64 K | $324.62 M |
| 05/06/2026 | $19.74 | $19.62 (-0.61%) | $19.92 | $19.55 | 295.60 K | $328.64 M |
| 05/05/2026 | $18.67 | $19.50 (4.45%) | $19.69 | $18.67 | 355.51 K | $326.63 M |
| 05/04/2026 | $18.58 | $18.67 (0.48%) | $18.93 | $18.40 | 309.40 K | $312.72 M |
| 05/01/2026 | $18.00 | $18.56 (3.11%) | $18.66 | $17.97 | 295.76 K | $310.77 M |
| 04/30/2026 | $17.33 | $17.81 (2.77%) | $17.87 | $17.32 | 153.20 K | $298.21 M |
| 04/29/2026 | $17.93 | $17.36 (-3.18%) | $17.97 | $17.16 | 149.65 K | $290.68 M |
| 04/28/2026 | $17.47 | $18.00 (3.03%) | $18.02 | $17.47 | 276.40 K | $301.39 M |
| 04/27/2026 | $16.91 | $17.35 (2.6%) | $17.42 | $16.91 | 228.44 K | $290.51 M |
| 04/24/2026 | $16.68 | $16.96 (1.68%) | $17.09 | $16.60 | 192.70 K | $283.98 M |
| 04/23/2026 | $16.61 | $16.73 (0.72%) | $16.81 | $16.47 | 134.40 K | $280.13 M |
| 04/22/2026 | $16.66 | $16.52 (-0.84%) | $16.80 | $16.40 | 143.43 K | $276.61 M |
| 04/21/2026 | $16.61 | $16.58 (-0.18%) | $16.98 | $16.50 | 188.60 K | $277.62 M |
| 04/20/2026 | $17.12 | $17.06 (-0.35%) | $17.38 | $17.02 | 365.10 K | $285.65 M |
| 04/17/2026 | $16.76 | $16.96 (1.19%) | $17.03 | $16.71 | 159.82 K | $283.98 M |
| 04/16/2026 | $16.55 | $16.58 (0.18%) | $16.72 | $16.49 | 88.51 K | $277.62 M |
| 04/15/2026 | $16.61 | $16.55 (-0.36%) | $16.70 | $16.44 | 103.41 K | $277.11 M |
| 04/14/2026 | $16.43 | $16.60 (1.03%) | $16.65 | $16.39 | 106.10 K | $277.95 M |
| 04/13/2026 | $16.34 | $16.36 (0.12%) | $16.48 | $16.10 | 169.40 K | $273.93 M |
| 04/10/2026 | $16.37 | $16.39 (0.12%) | $16.55 | $16.28 | 101.10 K | $274.43 M |
| 04/09/2026 | $16.15 | $16.39 (1.49%) | $16.48 | $16.15 | 118.50 K | $274.43 M |
| 04/08/2026 | $16.08 | $16.12 (0.25%) | $16.20 | $15.95 | 97.64 K | $269.91 M |
| 04/07/2026 | $15.88 | $15.81 (-0.44%) | $15.88 | $15.65 | 96.80 K | $264.72 M |
| 04/06/2026 | $15.51 | $15.89 (2.45%) | $15.92 | $15.48 | 88.44 K | $266.06 M |
| 04/02/2026 | $15.39 | $15.58 (1.23%) | $15.76 | $15.22 | 170.80 K | $260.87 M |
| 04/01/2026 | $15.56 | $15.49 (-0.45%) | $15.67 | $15.42 | 159.93 K | $259.36 M |
| 03/31/2026 | $15.52 | $15.47 (-0.32%) | $15.64 | $15.20 | 247.59 K | $259.03 M |
| 03/30/2026 | $15.36 | $15.44 (0.52%) | $15.60 | $15.31 | 107.11 K | $258.53 M |
| 03/27/2026 | $15.49 | $15.36 (-0.84%) | $15.66 | $15.31 | 62.24 K | $257.19 M |
| 03/26/2026 | $15.51 | $15.56 (0.32%) | $15.63 | $15.46 | 82.30 K | $260.54 M |
| 03/25/2026 | $15.68 | $15.54 (-0.89%) | $15.70 | $15.43 | 74.20 K | $260.20 M |
| 03/24/2026 | $15.63 | $15.50 (-0.83%) | $15.76 | $15.42 | 73.10 K | $259.53 M |
| 03/23/2026 | $15.75 | $15.76 (0.06%) | $15.97 | $15.64 | 85.60 K | $263.89 M |
| 03/20/2026 | $15.82 | $15.55 (-1.71%) | $15.88 | $15.51 | 138.81 K | $260.37 M |
| 03/19/2026 | $15.87 | $15.82 (-0.32%) | $16.08 | $15.70 | 92.55 K | $264.89 M |
| 03/18/2026 | $16.11 | $15.79 (-1.99%) | $16.16 | $15.78 | 108.60 K | $264.39 M |
| 03/17/2026 | $16.22 | $16.19 (-0.18%) | $16.40 | $16.18 | 78.07 K | $271.09 M |
| 03/16/2026 | $16.35 | $16.33 (-0.12%) | $16.49 | $16.30 | 56.84 K | $273.43 M |
| 03/13/2026 | $16.43 | $16.21 (-1.34%) | $16.48 | $16.13 | 72.60 K | $271.42 M |
| 03/12/2026 | $16.54 | $16.28 (-1.57%) | $16.76 | $16.25 | 55.40 K | $272.59 M |
| 03/11/2026 | $16.42 | $16.75 (2.01%) | $16.88 | $16.29 | 258.64 K | $280.46 M |
| 03/10/2026 | $16.29 | $16.43 (0.86%) | $16.56 | $16.21 | 158.20 K | $275.10 M |
| 03/09/2026 | $16.87 | $16.31 (-3.32%) | $16.92 | $15.97 | 198.20 K | $273.09 M |
| 03/06/2026 | $16.95 | $17.11 (0.94%) | $17.23 | $16.64 | 182.01 K | $286.49 M |
| 03/05/2026 | $17.18 | $17.03 (-0.87%) | $17.21 | $16.85 | 154.90 K | $285.15 M |
| 03/04/2026 | $16.91 | $17.30 (2.31%) | $17.43 | $16.69 | 134.56 K | $289.67 M |
| 03/03/2026 | $16.28 | $16.94 (4.05%) | $16.95 | $16.17 | 149.90 K | $283.64 M |
| 03/02/2026 | $16.19 | $16.47 (1.73%) | $16.52 | $16.02 | 226.30 K | $275.77 M |
| 02/27/2026 | $16.47 | $16.38 (-0.55%) | $16.54 | $16.25 | 132.60 K | $274.27 M |
| 02/26/2026 | $16.53 | $16.61 (0.48%) | $16.64 | $16.35 | 199.00 K | $278.12 M |
| 02/25/2026 | $16.37 | $16.53 (0.98%) | $16.53 | $16.16 | 201.93 K | $276.78 M |
| 02/24/2026 | $16.31 | $16.35 (0.25%) | $16.60 | $16.23 | 160.80 K | $273.76 M |
| 02/23/2026 | $16.52 | $16.41 (-0.67%) | $16.52 | $16.07 | 161.11 K | $274.77 M |
| 02/20/2026 | $16.54 | $16.49 (-0.3%) | $16.65 | $16.36 | 155.44 K | $276.11 M |
| 02/19/2026 | $16.63 | $16.52 (-0.66%) | $16.71 | $16.36 | 215.22 K | $276.61 M |
| 02/18/2026 | $16.98 | $16.72 (-1.53%) | $17.04 | $16.66 | 243.30 K | $279.96 M |
| 02/17/2026 | $17.04 | $17.08 (0.23%) | $17.18 | $16.67 | 143.50 K | $285.99 M |
| 02/13/2026 | $17.22 | $17.04 (-1.05%) | $17.30 | $16.79 | 137.60 K | $285.32 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.
