The RMR Group Inc.RMRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $16.46 | $16.47 | $16.29 | $16.47 | 110,725 |
| 1/15/2026 | $16.23 | $16.78 | $16.23 | $16.46 | 224,549 |
| 1/14/2026 | $16.30 | $16.40 | $16.07 | $16.20 | 111,100 |
| 1/13/2026 | $16.40 | $16.44 | $16.17 | $16.38 | 106,703 |
| 1/12/2026 | $16.36 | $16.59 | $16.30 | $16.42 | 128,704 |
| 1/9/2026 | $16.25 | $16.47 | $16.23 | $16.32 | 106,400 |
| 1/8/2026 | $16.05 | $16.33 | $16.05 | $16.20 | 121,935 |
| 1/7/2026 | $15.99 | $16.25 | $15.62 | $16.08 | 236,011 |
| 1/6/2026 | $15.25 | $15.90 | $15.17 | $15.78 | 244,500 |
| 1/5/2026 | $15.09 | $15.43 | $15.09 | $15.34 | 127,346 |
| 1/2/2026 | $14.91 | $15.19 | $14.73 | $15.13 | 189,630 |
| 12/31/2025 | $14.91 | $15.00 | $14.87 | $14.90 | 141,109 |
| 12/30/2025 | $14.92 | $15.03 | $14.90 | $14.92 | 157,986 |
| 12/29/2025 | $15.07 | $15.08 | $14.94 | $14.95 | 212,226 |
| 12/26/2025 | $15.13 | $15.21 | $15.10 | $15.10 | 84,600 |
| 12/24/2025 | $14.97 | $15.16 | $14.94 | $15.12 | 49,300 |
| 12/23/2025 | $15.06 | $15.18 | $14.92 | $15.02 | 221,700 |
| 12/22/2025 | $15.06 | $15.21 | $14.93 | $15.09 | 213,300 |
| 12/19/2025 | $15.22 | $15.25 | $15.09 | $15.10 | 214,300 |
| 12/18/2025 | $15.30 | $15.35 | $15.14 | $15.25 | 226,609 |
| 12/17/2025 | $15.56 | $15.70 | $15.23 | $15.24 | 353,600 |
| 12/16/2025 | $15.67 | $15.82 | $15.56 | $15.58 | 231,608 |
| 12/15/2025 | $15.87 | $15.89 | $15.64 | $15.67 | 193,900 |
| 12/12/2025 | $15.80 | $15.97 | $15.70 | $15.74 | 152,740 |
| 12/11/2025 | $15.50 | $15.81 | $15.29 | $15.73 | 149,700 |
| 12/10/2025 | $15.25 | $15.45 | $14.85 | $15.43 | 459,000 |
| 12/9/2025 | $15.44 | $15.57 | $15.13 | $15.25 | 217,000 |
| 12/8/2025 | $15.60 | $15.63 | $15.42 | $15.46 | 122,500 |
| 12/5/2025 | $15.55 | $15.77 | $15.55 | $15.59 | 154,226 |
| 12/4/2025 | $15.36 | $15.56 | $15.30 | $15.53 | 124,300 |
| 12/3/2025 | $15.17 | $15.45 | $15.17 | $15.43 | 123,400 |
| 12/2/2025 | $15.19 | $15.29 | $15.02 | $15.21 | 112,529 |
| 12/1/2025 | $15.16 | $15.51 | $15.15 | $15.23 | 144,000 |
| 11/28/2025 | $15.37 | $15.37 | $15.16 | $15.25 | 56,532 |
| 11/26/2025 | $15.03 | $15.46 | $14.88 | $15.40 | 179,535 |
| 11/25/2025 | $14.99 | $15.14 | $14.92 | $15.00 | 172,400 |
| 11/24/2025 | $15.48 | $15.48 | $14.84 | $14.90 | 291,640 |
| 11/21/2025 | $14.93 | $15.66 | $14.93 | $15.57 | 350,023 |
| 11/20/2025 | $14.99 | $15.18 | $14.84 | $14.91 | 208,348 |
| 11/19/2025 | $15.23 | $15.40 | $14.87 | $14.88 | 196,800 |
| 11/18/2025 | $15.17 | $15.37 | $15.06 | $15.21 | 142,029 |
| 11/17/2025 | $15.63 | $15.79 | $15.06 | $15.18 | 448,247 |
| 11/14/2025 | $15.62 | $15.69 | $15.42 | $15.66 | 145,400 |
| 11/13/2025 | $15.00 | $16.00 | $15.00 | $15.68 | 243,240 |
| 11/12/2025 | $15.51 | $15.71 | $15.51 | $15.60 | 167,000 |
| 11/11/2025 | $15.71 | $15.95 | $15.46 | $15.56 | 189,628 |
| 11/10/2025 | $15.87 | $15.88 | $15.58 | $15.63 | 241,500 |
| 11/7/2025 | $15.85 | $16.00 | $15.78 | $15.85 | 139,827 |
| 11/6/2025 | $15.50 | $15.82 | $15.50 | $15.80 | 181,600 |
| 11/5/2025 | $15.79 | $15.92 | $15.43 | $15.50 | 149,200 |
| 11/4/2025 | $15.47 | $15.85 | $15.36 | $15.70 | 209,935 |
| 11/3/2025 | $15.23 | $15.54 | $14.90 | $15.50 | 287,400 |
| 10/31/2025 | $14.73 | $15.52 | $14.68 | $15.47 | 358,200 |
| 10/30/2025 | $14.52 | $14.72 | $14.46 | $14.66 | 107,348 |
| 10/29/2025 | $14.80 | $16.00 | $14.38 | $14.49 | 296,900 |
| 10/28/2025 | $14.64 | $14.66 | $14.27 | $14.45 | 148,906 |
| 10/27/2025 | $15.03 | $15.03 | $14.59 | $14.69 | 235,900 |
| 10/24/2025 | $15.33 | $15.33 | $15.02 | $15.08 | 239,920 |
| 10/23/2025 | $15.33 | $15.33 | $15.04 | $15.14 | 120,731 |
| 10/22/2025 | $15.06 | $15.34 | $15.06 | $15.21 | 93,500 |
| 10/21/2025 | $15.12 | $15.25 | $15.02 | $15.05 | 71,101 |
| 10/20/2025 | $14.85 | $15.18 | $14.85 | $15.13 | 111,112 |