The RMR Group Inc. - Class A Common Stock (RMR)

17.52
-0.80 (-4.37%)
NASDAQ · Last Trade: Oct 19th, 7:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The RMR Group Inc. - Class A Common Stock (RMR)

DateOpenHighLowCloseVolumeAdjusted Close
10/19/202617.9117.9217.4217.52136,51817.52
10/16/202618.7818.9518.1418.32222,35917.87
10/15/202618.3018.8518.0618.70239,78218.24
10/14/202618.1618.4118.0218.11156,03017.67
10/13/202618.3318.4518.1218.32129,61517.87
10/12/202617.7318.4617.7318.23130,67917.78
10/09/202617.8818.0217.6017.71193,12917.27
10/08/202617.5517.7717.5517.71103,18517.27
10/07/202617.5417.7717.4117.6385,65817.20
10/06/202617.4617.7817.4117.6396,51917.20
10/05/202617.7917.8517.4017.44140,29917.01
10/02/202618.2418.3717.7117.7393,70417.29
10/01/202618.1218.2717.7418.06135,53917.62
9/30/202618.3818.5118.0218.08148,50217.64
9/29/202618.4518.5418.2618.3295,75417.87
9/28/202618.4518.6418.3418.5187,18118.06
9/25/202618.7418.7718.4718.53137,36918.07
9/24/202618.7319.2018.6418.7864,22618.32
9/23/202619.2919.2918.6718.8293,41118.36
9/22/202618.9019.3318.6919.3290,64718.85
9/21/202618.7918.9718.7518.8675,50418.40
9/18/202618.7418.8918.6818.73154,35118.27
9/17/202619.0519.0918.8218.8784,38318.41
9/16/202619.1519.3418.8418.9288,82018.46
9/15/202619.0119.2019.0119.1478,88418.67
9/14/202619.0219.1918.8119.1587,65818.68
9/11/202619.2019.2119.0019.0259,81618.55
9/10/202619.2819.2819.0119.0655,71618.59
9/09/202619.3819.7619.2119.32104,26718.85
9/08/202619.5119.6619.4019.4695,73618.98
9/04/202619.3119.6819.2819.5592,94419.07
9/03/202619.6719.7419.3719.4074,25518.92
9/02/202619.2619.6019.2419.48111,79219.00
9/01/202619.2819.3719.1319.2282,23818.75
8/31/202619.4619.5119.3119.32103,25018.85
8/28/202619.4919.7319.3019.46104,04118.98
8/27/202619.4819.6819.3619.4869,36319.00
8/26/202619.7019.9219.4019.5071,03819.02
8/25/202619.6819.7519.4719.6779,04219.19
8/24/202619.9820.2819.6219.6887,97519.20
8/21/202619.8920.0419.6820.00146,11819.51
8/20/202619.8519.9319.6719.8151,52519.32
8/19/202619.9120.3719.8519.9781,67619.48
8/18/202620.4820.5319.7819.8597,09319.36
8/17/202620.1920.4520.0420.38106,41019.88
8/14/202620.2220.3020.1120.26130,85419.76
8/13/202619.7920.2819.7920.26109,57719.76
8/12/202619.8319.9519.5719.72106,45619.24
8/11/202619.6019.9119.5519.72112,99919.24
8/10/202619.2819.6219.1319.59185,20919.11
8/07/202619.0219.5218.9519.45237,80818.97
8/06/202618.6419.0617.8818.80303,80818.34
8/05/202619.1319.5018.8218.95168,98118.48
8/04/202619.0019.1618.7918.99280,58518.52
8/03/202619.1519.3518.8018.85166,07418.39
7/31/202619.4419.6518.9619.04148,41118.57
7/30/202619.6119.6119.3219.46152,68218.98
7/29/202620.0020.1719.4519.59179,95019.11
7/28/202620.3820.5020.0520.05165,31019.56
7/27/202620.1020.3920.0020.35121,21619.85
7/24/202619.8320.3019.7920.02104,18019.53
7/23/202619.8920.0519.6519.79137,12719.30
7/22/202620.1720.3419.9120.12145,57119.63
7/21/202619.8820.3719.7920.35163,20419.85
7/20/202620.1820.2319.6519.89201,57219.40