-
5 DAY PERFORMANCE
+1.01% -
1 MONTH PERFORMANCE
-11.47% -
3 MONTH PERFORMANCE
-12.49% -
6 MONTH PERFORMANCE
-5.42% -
YEAR-TO-DATE PERFORMANCE
-22.07% -
1 YEAR PERFORMANCE
-6.78%
The RMR Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $22.21 | $22.01 (-0.9%) | $22.40 | $21.99 | 89,757 | $364.09 M |
| 11/21/2024 | $22.04 | $22.15 (0.5%) | $22.27 | $21.90 | 115,100 | $366.41 M |
| 11/20/2024 | $21.94 | $21.97 (0.14%) | $21.99 | $21.62 | 79,002 | $363.43 M |
| 11/19/2024 | $21.70 | $21.88 (0.83%) | $21.92 | $21.46 | 132,203 | $361.94 M |
| 11/18/2024 | $22.28 | $21.78 (-2.24%) | $22.32 | $21.75 | 123,175 | $360.28 M |
| 11/15/2024 | $22.81 | $22.19 (-2.72%) | $22.87 | $22.11 | 169,357 | $367.07 M |
| 11/14/2024 | $22.81 | $22.52 (-1.27%) | $23.10 | $22.49 | 91,600 | $372.53 M |
| 11/13/2024 | $22.94 | $22.79 (-0.65%) | $23.25 | $22.53 | 102,700 | $376.76 M |
| 11/12/2024 | $24.17 | $22.77 (-5.79%) | $24.17 | $22.35 | 201,726 | $376.43 M |
| 11/11/2024 | $24.78 | $24.43 (-1.41%) | $24.84 | $24.39 | 72,600 | $403.88 M |
| 11/08/2024 | $24.50 | $24.58 (0.33%) | $24.68 | $24.31 | 55,846 | $406.60 M |
| 11/07/2024 | $24.43 | $24.44 (0.04%) | $24.79 | $24.36 | 93,422 | $404.29 M |
| 11/06/2024 | $24.59 | $24.48 (-0.45%) | $24.65 | $24.03 | 139,800 | $404.95 M |
| 11/05/2024 | $23.43 | $23.67 (1.02%) | $23.87 | $23.43 | 86,431 | $391.55 M |
| 11/04/2024 | $23.64 | $23.52 (-0.51%) | $23.83 | $23.46 | 56,700 | $389.07 M |
| 11/01/2024 | $24.16 | $23.59 (-2.36%) | $24.16 | $23.30 | 98,412 | $390.23 M |
| 10/31/2024 | $24.22 | $24.07 (-0.62%) | $24.38 | $24.07 | 70,847 | $398.17 M |
| 10/30/2024 | $23.99 | $24.20 (0.88%) | $24.40 | $23.96 | 59,211 | $400.32 M |
| 10/29/2024 | $24.20 | $24.17 (-0.12%) | $24.34 | $23.99 | 77,400 | $399.82 M |
| 10/28/2024 | $24.40 | $24.41 (0.04%) | $24.56 | $24.21 | 79,046 | $403.79 M |
| 10/25/2024 | $25.01 | $24.67 (-1.36%) | $25.01 | $24.66 | 58,400 | $408.09 M |
| 10/24/2024 | $24.84 | $24.81 (-0.12%) | $24.98 | $24.74 | 33,626 | $410.41 M |
| 10/23/2024 | $24.91 | $24.85 (-0.24%) | $24.98 | $24.71 | 48,900 | $411.07 M |
| 10/22/2024 | $24.83 | $24.88 (0.2%) | $24.97 | $24.70 | 61,417 | $411.56 M |
| 10/21/2024 | $25.36 | $24.87 (-1.93%) | $25.42 | $24.87 | 51,919 | $411.40 M |
| 10/18/2024 | $25.55 | $25.30 (-0.98%) | $25.66 | $25.17 | 63,900 | $418.51 M |
| 10/17/2024 | $25.78 | $25.53 (-0.97%) | $25.79 | $25.38 | 58,209 | $422.32 M |
| 10/16/2024 | $25.30 | $25.78 (1.9%) | $26.06 | $25.30 | 82,148 | $426.45 M |
| 10/15/2024 | $25.16 | $25.32 (0.64%) | $25.62 | $25.16 | 63,400 | $418.84 M |
| 10/14/2024 | $25.40 | $25.15 (-0.98%) | $25.40 | $25.08 | 45,700 | $416.03 M |
| 10/11/2024 | $25.25 | $25.45 (0.79%) | $25.54 | $25.25 | 46,100 | $420.99 M |
| 10/10/2024 | $25.23 | $25.27 (0.16%) | $25.29 | $25.06 | 32,934 | $418.02 M |
| 10/09/2024 | $25.25 | $25.36 (0.44%) | $25.56 | $25.25 | 34,579 | $419.51 M |
| 10/08/2024 | $25.59 | $25.30 (-1.13%) | $25.59 | $25.11 | 34,000 | $418.51 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 |