Skip to main content

The RMR Group Inc. - Class A Common Stock (NQ:RMR)

16.71 -0.17 (-1.01%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 16.65 16.93 16.65 16.88 60,106 +0.17(+1.02%)
Aug 28, 2025 16.79 16.79 16.57 16.71 41,634 -0.05(-0.30%)
Aug 27, 2025 16.47 16.82 16.47 16.76 45,480 +0.25(+1.51%)
Aug 26, 2025 16.72 16.85 16.46 16.51 65,918 -0.24(-1.43%)
Aug 25, 2025 17.14 17.14 16.68 16.75 88,367 -0.38(-2.22%)
Aug 22, 2025 16.17 17.14 16.17 17.13 148,878 +1.06(+6.60%)
Aug 21, 2025 16.25 16.39 16.06 16.07 101,861 -0.20(-1.23%)
Aug 20, 2025 16.58 16.70 16.24 16.27 98,034 -0.24(-1.45%)
Aug 19, 2025 16.33 16.61 16.33 16.51 70,131 +0.21(+1.29%)
Aug 18, 2025 16.67 16.84 16.25 16.30 60,134 -0.31(-1.87%)
Aug 15, 2025 16.64 16.68 16.41 16.61 211,707 +0.03(+0.18%)
Aug 14, 2025 16.71 16.87 16.55 16.58 79,800 -0.26(-1.54%)
Aug 13, 2025 16.62 16.90 16.61 16.84 77,572 +0.27(+1.63%)
Aug 12, 2025 16.36 16.68 16.23 16.57 95,539 +0.36(+2.22%)
Aug 11, 2025 16.04 16.25 15.95 16.21 65,250 +0.17(+1.06%)
Aug 08, 2025 16.17 16.27 15.80 16.04 111,248 -0.02(-0.12%)
Aug 07, 2025 16.44 16.65 16.03 16.06 93,581 -0.34(-2.07%)
Aug 06, 2025 15.86 16.55 15.55 16.40 101,152 -0.02(-0.12%)
Aug 05, 2025 16.09 16.50 16.02 16.42 194,164 +0.29(+1.80%)
Aug 04, 2025 15.88 16.20 15.82 16.13 88,679 +0.38(+2.41%)
Aug 01, 2025 15.99 16.13 15.66 15.75 126,544 -0.31(-1.93%)
Jul 31, 2025 16.20 16.22 16.00 16.06 113,069 -0.21(-1.29%)
Jul 30, 2025 16.86 16.87 16.20 16.27 76,798 -0.54(-3.21%)
Jul 29, 2025 16.77 16.87 16.69 16.81 84,525 +0.14(+0.84%)
Jul 28, 2025 16.90 16.90 16.66 16.67 70,620 -0.22(-1.30%)
Jul 25, 2025 17.02 17.02 16.70 16.89 85,055 -0.02(-0.12%)
Jul 24, 2025 16.89 16.98 16.49 16.91 103,199 -0.01(-0.06%)
Jul 23, 2025 16.96 16.96 16.75 16.92 140,304 -0.04(-0.24%)
Jul 22, 2025 16.70 17.02 16.69 16.96 163,607 +0.26(+1.56%)
Jul 21, 2025 17.01 17.01 16.61 16.70 225,356 -0.31(-1.82%)
Jul 18, 2025 17.08 17.26 16.81 17.01 253,228 -0.04(-0.23%)
Jul 17, 2025 16.99 17.19 16.88 17.05 207,808 +0.06(+0.34%)
Jul 16, 2025 16.94 17.19 16.86 16.99 97,051 +0.21(+1.28%)
Jul 15, 2025 17.24 17.28 16.76 16.78 100,086 -0.43(-2.49%)
Jul 14, 2025 17.27 17.53 17.01 17.20 102,342 -0.06(-0.34%)
Jul 11, 2025 17.09 17.30 17.00 17.26 85,259 +0.14(+0.80%)
Jul 10, 2025 16.83 17.34 16.83 17.13 86,892 +0.28(+1.68%)
Jul 09, 2025 16.95 16.97 16.72 16.84 83,987 -0.03(-0.17%)
Jul 08, 2025 16.54 17.01 16.54 16.87 109,015 +0.33(+2.00%)
Jul 07, 2025 17.15 17.20 16.50 16.54 85,447 -0.54(-3.14%)
Jul 03, 2025 16.86 17.10 16.69 17.08 62,122 +0.29(+1.74%)
Jul 02, 2025 16.57 16.88 16.51 16.79 101,157 +0.28(+1.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.