5 DAY PERFORMANCE
+1.20%
1 MONTH PERFORMANCE
-12.35%
3 MONTH PERFORMANCE
-22.26%
6 MONTH PERFORMANCE
-40.28%
YEAR-TO-DATE PERFORMANCE
-26.74%
1 YEAR PERFORMANCE
-36.50%
The RMR Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $15.34 | $15.12 (-1.43%) | $15.43 | $15.06 | 126,384 | $251.19 M |
| 04/14/2025 | $15.36 | $15.37 (0.07%) | $15.40 | $15.02 | 139,812 | $255.34 M |
| 04/11/2025 | $14.97 | $15.23 (1.74%) | $15.25 | $14.58 | 221,800 | $253.02 M |
| 04/10/2025 | $15.30 | $14.94 (-2.35%) | $15.36 | $14.52 | 272,510 | $248.20 M |
| 04/09/2025 | $14.90 | $15.49 (3.96%) | $15.65 | $14.54 | 351,964 | $257.34 M |
| 04/08/2025 | $15.73 | $15.00 (-4.64%) | $15.75 | $14.85 | 232,400 | $249.20 M |
| 04/07/2025 | $15.59 | $15.48 (-0.71%) | $16.17 | $15.26 | 263,421 | $257.17 M |
| 04/04/2025 | $15.77 | $15.92 (0.95%) | $15.99 | $15.50 | 281,215 | $264.48 M |
| 04/03/2025 | $16.02 | $16.01 (-0.06%) | $16.15 | $15.89 | 268,700 | $265.97 M |
| 04/02/2025 | $16.33 | $16.23 (-0.61%) | $16.46 | $16.02 | 134,700 | $269.63 M |
| 04/01/2025 | $16.61 | $16.44 (-1.02%) | $16.84 | $16.24 | 205,807 | $273.12 M |
| 03/31/2025 | $16.55 | $16.65 (0.6%) | $16.77 | $16.46 | 164,942 | $276.61 M |
| 03/28/2025 | $16.66 | $16.70 (0.24%) | $16.72 | $16.22 | 277,300 | $277.44 M |
| 03/27/2025 | $16.98 | $16.70 (-1.65%) | $17.07 | $16.52 | 150,700 | $277.44 M |
| 03/26/2025 | $16.75 | $16.96 (1.25%) | $17.01 | $16.75 | 124,333 | $281.76 M |
| 03/25/2025 | $17.26 | $16.71 (-3.19%) | $17.26 | $16.61 | 212,645 | $277.60 M |
| 03/24/2025 | $16.98 | $17.26 (1.65%) | $17.27 | $16.98 | 200,000 | $286.74 M |
| 03/21/2025 | $17.00 | $16.89 (-0.65%) | $17.27 | $16.76 | 294,348 | $280.59 M |
| 03/20/2025 | $17.29 | $17.05 (-1.39%) | $17.49 | $17.00 | 196,625 | $283.25 M |
| 03/19/2025 | $17.05 | $17.26 (1.23%) | $17.31 | $17.05 | 230,800 | $286.74 M |
| 03/18/2025 | $17.12 | $17.09 (-0.18%) | $17.28 | $17.03 | 158,600 | $283.92 M |
| 03/17/2025 | $17.25 | $17.16 (-0.52%) | $17.36 | $17.10 | 159,600 | $285.08 M |
| 03/14/2025 | $16.97 | $17.25 (1.65%) | $17.28 | $16.89 | 215,800 | $286.57 M |
| 03/13/2025 | $17.48 | $16.91 (-3.26%) | $17.53 | $16.89 | 225,417 | $280.93 M |
| 03/12/2025 | $17.94 | $17.47 (-2.62%) | $18.00 | $17.42 | 208,713 | $290.23 M |
| 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 |
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.
