RMR Group Inc (RMR) Historical Stock Data
21.97 ↑0.09 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RMR is down -0.59% a day on average. There have been 12 days where RMR Group Inc closed green and 18 days where RMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 21.94 | 21.97 | ↑$0.03 (0.14%) | 21.62 | 21.99 | 79K |
| 2024-11-19 | 21.70 | 21.88 | ↑$0.18 (0.83%) | 21.46 | 21.92 | 132.20K |
| 2024-11-18 | 22.28 | 21.78 | ↓$0.50 (-2.24%) | 21.75 | 22.32 | 122.89K |
| 2024-11-15 | 22.81 | 22.19 | ↓$0.62 (-2.72%) | 22.11 | 22.87 | 169.36K |
| 2024-11-14 | 22.81 | 22.52 | ↓$0.29 (-1.27%) | 22.49 | 23.10 | 91.58K |
| 2024-11-13 | 22.94 | 22.79 | ↓$0.15 (-0.65%) | 22.53 | 23.25 | 102.70K |
| 2024-11-12 | 24.17 | 22.77 | ↓$1.40 (-5.79%) | 22.35 | 24.17 | 201.73K |
| 2024-11-11 | 24.78 | 24.43 | ↓$0.35 (-1.41%) | 24.39 | 24.84 | 72.59K |
| 2024-11-08 | 24.50 | 24.58 | ↑$0.08 (0.33%) | 24.31 | 24.68 | 55.85K |
| 2024-11-07 | 24.43 | 24.44 | ↑$0.01 (0.04%) | 24.36 | 24.79 | 93.42K |
| 2024-11-06 | 24.59 | 24.48 | ↓$0.11 (-0.45%) | 24.03 | 24.65 | 139.76K |
| 2024-11-05 | 23.43 | 23.67 | ↑$0.24 (1.02%) | 23.43 | 23.87 | 86.38K |
| 2024-11-04 | 23.64 | 23.52 | ↓$0.12 (-0.51%) | 23.46 | 23.83 | 56.67K |
| 2024-11-01 | 24.16 | 23.59 | ↓$0.57 (-2.36%) | 23.30 | 24.16 | 98.41K |
| 2024-10-31 | 24.22 | 24.07 | ↓$0.15 (-0.62%) | 24.07 | 24.38 | 70.85K |
| 2024-10-30 | 23.99 | 24.20 | ↑$0.21 (0.88%) | 23.96 | 24.40 | 59.21K |
| 2024-10-29 | 24.20 | 24.17 | ↓$0.03 (-0.12%) | 23.99 | 24.34 | 77.36K |
| 2024-10-28 | 24.40 | 24.41 | ↑$0.01 (0.04%) | 24.21 | 24.56 | 79.05K |
| 2024-10-25 | 25.01 | 24.67 | ↓$0.34 (-1.36%) | 24.66 | 25.01 | 58.38K |
| 2024-10-24 | 24.84 | 24.81 | ↓$0.03 (-0.12%) | 24.74 | 24.98 | 33.63K |
| 2024-10-23 | 24.91 | 24.85 | ↓$0.06 (-0.24%) | 24.71 | 24.98 | 48.87K |
| 2024-10-22 | 24.83 | 24.88 | ↑$0.05 (0.20%) | 24.70 | 24.97 | 61.42K |
| 2024-10-21 | 25.36 | 24.87 | ↓$0.49 (-1.93%) | 24.87 | 25.42 | 51.92K |
| 2024-10-18 | 25.55 | 25.30 | ↓$0.25 (-0.98%) | 25.17 | 25.66 | 63.90K |
| 2024-10-17 | 25.78 | 25.53 | ↓$0.25 (-0.97%) | 25.38 | 25.79 | 58.21K |
| 2024-10-16 | 25.30 | 25.78 | ↑$0.48 (1.90%) | 25.30 | 26.06 | 82.15K |
| 2024-10-15 | 25.16 | 25.32 | ↑$0.16 (0.64%) | 25.16 | 25.62 | 63.39K |
| 2024-10-14 | 25.40 | 25.15 | ↓$0.25 (-0.98%) | 25.08 | 25.40 | 45.69K |
| 2024-10-11 | 25.25 | 25.45 | ↑$0.20 (0.79%) | 25.25 | 25.54 | 46.07K |
| 2024-10-10 | 25.23 | 25.27 | ↑$0.04 (0.16%) | 25.06 | 25.29 | 32.93K |
Create an account or log in to view more rows.
$RMR we need those buyers and volume.
$RMR Fake dip news.
$RMR Dumping started...
Get out while you can...
$RMR dont be a POS today
$RMR take us to the moon
lets goooooo
$RMR yes
keep going down
let's go
stop stalling
$RMR buy and hodl friends. we may be early
but we are not wrong. very soon.
$RMR News Plz.....
$RMR ADDING MORE…
$RMR who here can't stand the CEO?