RMR Group Inc (RMR) Historical Stock Data
13.89 ↓0.63 (-4.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RMR is down -0.14% a day on average. There have been 14 days where RMR Group Inc closed green and 16 days where RMR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-07 | 14.00 | 13.89 | ↓$0.11 (-0.79%) | 13.48 | 14.21 | 410.23K |
2025-05-06 | 14.48 | 14.52 | ↑$0.04 (0.28%) | 14.28 | 14.62 | 143.46K |
2025-05-05 | 14.49 | 14.47 | ↓$0.02 (-0.14%) | 14.35 | 14.58 | 121.12K |
2025-05-02 | 14.68 | 14.53 | ↓$0.15 (-1.02%) | 14.50 | 14.77 | 117.31K |
2025-05-01 | 14.67 | 14.61 | ↓$0.06 (-0.41%) | 14.55 | 14.89 | 141.81K |
2025-04-30 | 14.64 | 14.68 | ↑$0.04 (0.27%) | 14.40 | 14.73 | 108.46K |
2025-04-29 | 14.79 | 14.74 | ↓$0.05 (-0.34%) | 14.67 | 14.84 | 81K |
2025-04-28 | 14.78 | 14.86 | ↑$0.08 (0.54%) | 14.56 | 14.88 | 109.09K |
2025-04-25 | 14.70 | 14.80 | ↑$0.10 (0.68%) | 14.48 | 14.82 | 103.06K |
2025-04-24 | 14.62 | 14.78 | ↑$0.16 (1.09%) | 14.53 | 14.82 | 108.16K |
2025-04-23 | 14.87 | 14.62 | ↓$0.25 (-1.68%) | 14.56 | 14.98 | 164.63K |
2025-04-22 | 14.53 | 14.66 | ↑$0.13 (0.89%) | 14.34 | 14.87 | 180.66K |
2025-04-21 | 15.05 | 14.96 | ↓$0.09 (-0.60%) | 14.65 | 15.14 | 208.48K |
2025-04-17 | 15.03 | 15.18 | ↑$0.15 (1.00%) | 14.98 | 15.36 | 161.98K |
2025-04-16 | 15.08 | 15.02 | ↓$0.06 (-0.40%) | 14.94 | 15.29 | 106.43K |
2025-04-15 | 15.34 | 15.12 | ↓$0.22 (-1.43%) | 15.06 | 15.43 | 126.41K |
2025-04-14 | 15.36 | 15.37 | ↑$0.01 (0.07%) | 15.02 | 15.40 | 139.81K |
2025-04-11 | 14.97 | 15.23 | ↑$0.26 (1.74%) | 14.58 | 15.25 | 221.75K |
2025-04-10 | 15.30 | 14.94 | ↓$0.36 (-2.35%) | 14.52 | 15.36 | 272.51K |
2025-04-09 | 14.90 | 15.49 | ↑$0.59 (3.96%) | 14.54 | 15.65 | 351.96K |
2025-04-08 | 15.73 | 15.00 | ↓$0.73 (-4.64%) | 14.85 | 15.75 | 232.38K |
2025-04-07 | 15.59 | 15.48 | ↓$0.11 (-0.71%) | 15.26 | 16.17 | 263.42K |
2025-04-04 | 15.77 | 15.92 | ↑$0.15 (0.95%) | 15.50 | 15.99 | 281.22K |
2025-04-03 | 16.02 | 16.01 | ↓$0.02 (-0.09%) | 15.89 | 16.15 | 268.68K |
2025-04-02 | 16.33 | 16.23 | ↓$0.10 (-0.61%) | 16.02 | 16.46 | 134.70K |
2025-04-01 | 16.61 | 16.44 | ↓$0.17 (-1.02%) | 16.24 | 16.84 | 205.81K |
2025-03-31 | 16.55 | 16.65 | ↑$0.10 (0.60%) | 16.46 | 16.77 | 164.94K |
2025-03-28 | 16.66 | 16.70 | ↑$0.04 (0.24%) | 16.22 | 16.72 | 277.26K |
2025-03-27 | 16.98 | 16.70 | ↓$0.28 (-1.65%) | 16.52 | 17.07 | 150.68K |
2025-03-26 | 16.75 | 16.96 | ↑$0.21 (1.25%) | 16.75 | 17.01 | 124.33K |
Create an account or log in to view more rows.
$RMR how long until we take off?
$RMR happy weekend!
$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.