RMR Group Inc (RMR) Historical Stock Data
20.29 ↓0.14 (-0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RMR is down -0.77% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 20.28 | 20.29 | ↑$0.01 (0.05%) | 20.28 | 20.86 | 221.64K |
| 2024-12-19 | 20.91 | 20.43 | ↓$0.48 (-2.30%) | 20.28 | 21.03 | 112.21K |
| 2024-12-18 | 21.66 | 20.73 | ↓$0.93 (-4.29%) | 20.69 | 21.91 | 160.01K |
| 2024-12-17 | 21.54 | 21.58 | ↑$0.04 (0.19%) | 21.36 | 21.65 | 123.69K |
| 2024-12-16 | 21.92 | 21.55 | ↓$0.37 (-1.69%) | 21.55 | 21.96 | 138.44K |
| 2024-12-13 | 21.88 | 21.97 | ↑$0.09 (0.41%) | 21.66 | 22.01 | 89.46K |
| 2024-12-12 | 22.09 | 21.91 | ↓$0.18 (-0.81%) | 21.89 | 22.22 | 89.37K |
| 2024-12-11 | 22.41 | 22.09 | ↓$0.32 (-1.43%) | 21.89 | 22.48 | 188.83K |
| 2024-12-10 | 22.19 | 22.48 | ↑$0.29 (1.31%) | 21.98 | 22.60 | 83.88K |
| 2024-12-09 | 22.03 | 22.26 | ↑$0.23 (1.04%) | 21.91 | 22.33 | 57.19K |
| 2024-12-06 | 21.85 | 21.86 | ↑$0.01 (0.05%) | 21.68 | 21.98 | 60K |
| 2024-12-05 | 22.02 | 21.80 | ↓$0.22 (-1.00%) | 21.62 | 22.06 | 73.54K |
| 2024-12-04 | 22.05 | 22.05 | ↑$0.00 (0.00%) | 21.87 | 22.23 | 74.73K |
| 2024-12-03 | 21.98 | 21.95 | ↓$0.03 (-0.14%) | 21.67 | 21.98 | 70.36K |
| 2024-12-02 | 22.26 | 22.03 | ↓$0.23 (-1.03%) | 21.93 | 22.26 | 79.86K |
| 2024-11-29 | 22.29 | 22.20 | ↓$0.09 (-0.40%) | 22.15 | 22.39 | 59.39K |
| 2024-11-27 | 22.17 | 22.16 | ↓$0.01 (-0.05%) | 22.12 | 22.49 | 54.58K |
| 2024-11-26 | 22.10 | 22.01 | ↓$0.09 (-0.41%) | 21.90 | 22.24 | 64.99K |
| 2024-11-25 | 22.07 | 22.20 | ↑$0.13 (0.59%) | 22.07 | 22.53 | 87.15K |
| 2024-11-22 | 22.21 | 22.01 | ↓$0.20 (-0.90%) | 21.99 | 22.40 | 89.76K |
| 2024-11-21 | 22.04 | 22.15 | ↑$0.11 (0.50%) | 21.90 | 22.27 | 115.06K |
| 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 |
Create an account or log in to view more rows.
$RMR She's gettin' ready to...
$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…