-
5 DAY PERFORMANCE
+1.00% -
1 MONTH PERFORMANCE
+3.35% -
3 MONTH PERFORMANCE
+10.19% -
6 MONTH PERFORMANCE
+7.52% -
YEAR-TO-DATE PERFORMANCE
-10.38% -
1 YEAR PERFORMANCE
+6.44%
The RMR Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2024 | $25.59 | $25.30 (-1.13%) | $25.59 | $25.11 | 32,891 | $416.86 M |
| 10/07/2024 | $25.41 | $25.49 (0.31%) | $25.61 | $25.26 | 46,900 | $421.66 M |
| 10/04/2024 | $25.30 | $25.49 (0.75%) | $25.62 | $25.15 | 47,800 | $421.66 M |
| 10/03/2024 | $25.03 | $25.05 (0.08%) | $25.22 | $24.97 | 45,241 | $414.38 M |
| 10/02/2024 | $25.15 | $25.17 (0.08%) | $25.23 | $25.04 | 32,531 | $416.36 M |
| 10/01/2024 | $25.43 | $25.15 (-1.1%) | $25.43 | $24.78 | 59,901 | $416.03 M |
| 09/30/2024 | $24.95 | $25.38 (1.72%) | $25.47 | $24.91 | 68,800 | $419.84 M |
| 09/27/2024 | $24.90 | $24.89 (-0.04%) | $25.25 | $24.78 | 68,716 | $411.73 M |
| 09/26/2024 | $24.88 | $24.79 (-0.36%) | $24.93 | $24.73 | 63,700 | $410.08 M |
| 09/25/2024 | $24.92 | $24.69 (-0.92%) | $24.93 | $24.69 | 81,328 | $408.42 M |
| 09/24/2024 | $24.97 | $24.95 (-0.08%) | $25.22 | $24.90 | 63,129 | $412.72 M |
| 09/23/2024 | $25.14 | $24.88 (-1.03%) | $25.39 | $24.88 | 49,328 | $411.56 M |
| 09/20/2024 | $25.42 | $24.99 (-1.69%) | $25.54 | $24.90 | 236,204 | $413.38 M |
| 09/19/2024 | $25.58 | $25.63 (0.2%) | $25.63 | $25.19 | 63,400 | $423.97 M |
| 09/18/2024 | $25.19 | $25.14 (-0.2%) | $25.75 | $25.06 | 48,021 | $415.87 M |
| 09/17/2024 | $25.47 | $25.26 (-0.82%) | $25.72 | $25.17 | 60,303 | $417.85 M |
| 09/16/2024 | $25.43 | $25.24 (-0.75%) | $25.51 | $25.10 | 61,841 | $417.52 M |
| 09/13/2024 | $25.04 | $25.30 (1.04%) | $25.35 | $24.88 | 52,300 | $418.51 M |
| 09/12/2024 | $24.68 | $24.78 (0.41%) | $24.88 | $24.50 | 32,016 | $409.91 M |
| 09/11/2024 | $24.51 | $24.49 (-0.08%) | $24.62 | $24.17 | 45,283 | $405.11 M |
| 09/10/2024 | $24.60 | $24.71 (0.45%) | $24.78 | $24.50 | 29,100 | $408.75 M |
| 09/09/2024 | $24.43 | $24.62 (0.78%) | $24.85 | $24.34 | 42,510 | $407.26 M |
| 09/06/2024 | $24.40 | $24.48 (0.33%) | $24.62 | $24.32 | 46,216 | $404.95 M |
| 09/05/2024 | $24.92 | $24.45 (-1.89%) | $24.94 | $24.37 | 32,831 | $404.45 M |
| 09/04/2024 | $25.18 | $24.77 (-1.63%) | $25.30 | $24.74 | 58,936 | $409.75 M |
| 09/03/2024 | $25.26 | $25.15 (-0.44%) | $25.71 | $25.12 | 59,132 | $416.03 M |
| 08/30/2024 | $25.56 | $25.49 (-0.27%) | $25.82 | $25.35 | 61,605 | $421.66 M |
| 08/29/2024 | $25.35 | $25.30 (-0.2%) | $25.55 | $25.24 | 53,200 | $418.51 M |
| 08/28/2024 | $25.98 | $25.29 (-2.66%) | $25.98 | $25.26 | 78,200 | $418.35 M |
| 08/27/2024 | $24.98 | $25.27 (1.16%) | $25.27 | $24.93 | 58,044 | $418.02 M |
| 08/26/2024 | $25.20 | $25.14 (-0.24%) | $25.38 | $25.09 | 63,004 | $415.87 M |
| 08/23/2024 | $24.68 | $25.14 (1.86%) | $25.24 | $24.49 | 48,900 | $415.87 M |
| 08/22/2024 | $24.78 | $24.63 (-0.61%) | $24.85 | $24.60 | 29,438 | $407.43 M |
| 08/21/2024 | $24.66 | $24.77 (0.45%) | $24.82 | $24.40 | 52,901 | $409.75 M |
| 08/20/2024 | $24.54 | $24.48 (-0.24%) | $24.65 | $24.29 | 53,900 | $404.95 M |
| 08/19/2024 | $24.57 | $24.68 (0.45%) | $24.78 | $24.57 | 54,329 | $408.26 M |
| 08/16/2024 | $24.27 | $24.43 (0.66%) | $24.45 | $24.05 | 62,044 | $404.12 M |
| 08/15/2024 | $24.49 | $24.26 (-0.94%) | $24.51 | $24.03 | 67,900 | $401.31 M |
| 08/14/2024 | $23.86 | $24.03 (0.71%) | $24.12 | $23.83 | 55,500 | $397.50 M |
| 08/13/2024 | $23.79 | $23.86 (0.29%) | $23.90 | $23.53 | 68,100 | $394.69 M |
| 08/12/2024 | $24.23 | $23.56 (-2.77%) | $24.28 | $23.50 | 73,800 | $389.73 M |
| 08/09/2024 | $24.38 | $24.29 (-0.37%) | $24.42 | $24.20 | 48,538 | $401.81 M |
| 08/08/2024 | $24.27 | $24.38 (0.45%) | $24.59 | $24.14 | 74,420 | $403.29 M |
| 08/07/2024 | $24.55 | $24.13 (-1.71%) | $24.62 | $24.06 | 88,122 | $399.16 M |
| 08/06/2024 | $23.65 | $24.24 (2.49%) | $24.42 | $23.65 | 118,900 | $400.98 M |
| 08/05/2024 | $23.97 | $23.62 (-1.46%) | $24.27 | $23.42 | 153,506 | $390.72 M |
| 08/02/2024 | $24.53 | $25.06 (2.16%) | $25.75 | $24.01 | 140,000 | $414.54 M |
| 08/01/2024 | $26.04 | $25.30 (-2.84%) | $26.26 | $25.21 | 160,800 | $418.51 M |
| 07/31/2024 | $25.78 | $25.94 (0.62%) | $26.43 | $25.55 | 248,324 | $429.10 M |
| 07/30/2024 | $25.61 | $25.87 (1.02%) | $25.88 | $25.28 | 92,344 | $427.94 M |
| 07/29/2024 | $25.63 | $25.54 (-0.35%) | $25.63 | $25.12 | 54,700 | $422.48 M |
| 07/26/2024 | $25.71 | $25.58 (-0.51%) | $25.74 | $25.16 | 81,301 | $422.45 M |
| 07/25/2024 | $24.78 | $25.48 (2.82%) | $25.69 | $24.78 | 104,404 | $420.80 M |
| 07/24/2024 | $25.09 | $24.65 (-1.75%) | $25.25 | $24.58 | 76,200 | $407.09 M |
| 07/23/2024 | $24.67 | $25.23 (2.27%) | $25.33 | $24.58 | 102,704 | $416.67 M |
| 07/22/2024 | $25.09 | $24.84 (-1%) | $25.09 | $24.52 | 83,790 | $410.23 M |
| 07/19/2024 | $25.44 | $25.44 (0%) | $25.57 | $25.27 | 130,603 | $420.14 M |
| 07/18/2024 | $26.17 | $25.42 (-2.87%) | $26.40 | $25.39 | 88,955 | $419.81 M |
| 07/17/2024 | $25.62 | $26.20 (2.26%) | $26.22 | $25.62 | 165,145 | $432.69 M |
| 07/16/2024 | $25.29 | $25.71 (1.66%) | $25.94 | $25.26 | 193,494 | $424.60 M |
| 07/15/2024 | $24.86 | $25.02 (0.64%) | $25.27 | $24.81 | 96,331 | $413.21 M |
| 07/12/2024 | $24.47 | $24.79 (1.31%) | $24.99 | $24.39 | 128,489 | $409.41 M |
| 07/11/2024 | $23.65 | $24.21 (2.37%) | $24.25 | $23.55 | 117,494 | $399.83 M |
| 07/10/2024 | $23.09 | $23.32 (1%) | $23.35 | $22.94 | 60,289 | $385.13 M |
| 07/09/2024 | $23.00 | $22.94 (-0.26%) | $23.11 | $22.73 | 82,628 | $378.85 M |
| 07/08/2024 | $22.77 | $22.96 (0.83%) | $23.03 | $22.74 | 56,098 | $379.18 M |