Canada markets closed

The RMR Group Inc. (RMR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
24.05+0.33 (+1.39%)
At close: 04:00PM EDT
24.05 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202423.7824.2823.7824.0524.05108,700
Apr 30, 202423.7824.0023.6123.7223.72141,600
Apr 29, 202423.5524.1123.5524.0024.00105,100
Apr 26, 202423.1323.5823.1023.5323.5389,100
Apr 25, 202422.8023.1422.6223.1123.11105,700
Apr 24, 202422.7723.0622.5222.9822.9882,300
Apr 23, 202422.8023.0822.6622.8322.8385,300
Apr 22, 202422.5522.8922.4022.8422.8469,400
Apr 19, 202422.7722.8622.2922.5722.57132,700
Apr 19, 20240.45 Dividend
Apr 18, 202423.3123.5223.1923.3422.8996,900
Apr 17, 202423.3423.4923.2223.2522.8068,500
Apr 16, 202423.6123.7523.2023.2522.8099,300
Apr 15, 202424.0224.0823.6923.8123.3576,700
Apr 12, 202424.2924.5023.9924.0423.5863,000
Apr 11, 202423.4824.8423.4124.4223.95118,800
Apr 10, 202423.4423.4423.0123.1922.7491,300
Apr 09, 202423.5623.7823.4923.7323.2746,000
Apr 08, 202423.3023.6023.3023.5323.0843,600
Apr 05, 202423.2523.3723.0123.3222.8762,400
Apr 04, 202423.4623.5723.1123.1622.7163,800
Apr 03, 202423.2723.3823.1623.3122.8651,100
Apr 02, 202423.4023.4823.1623.3522.9066,100
Apr 01, 202423.9624.0123.5623.6923.2366,600
Mar 28, 202423.8024.0623.8024.0023.5477,400
Mar 27, 202423.6723.8023.5223.7023.2453,500
Mar 26, 202423.6223.6523.1623.4823.03107,900
Mar 25, 202423.6723.8023.4723.5323.0870,200
Mar 22, 202423.7623.8023.5723.5723.1270,300
Mar 21, 202423.4723.9823.4723.8423.3897,500
Mar 20, 202422.8823.4322.8823.4022.9564,900
Mar 19, 202422.7023.0022.7022.8822.4478,700
Mar 18, 202423.2923.2922.5222.7422.30147,200
Mar 15, 202423.1423.4623.1023.2522.80306,400
Mar 14, 202423.0623.3022.6523.2522.80172,700
Mar 13, 202423.3323.4223.0723.1822.7376,800
Mar 12, 202423.4123.4723.1523.2922.8481,900
Mar 11, 202423.2423.5223.1423.5023.0570,100
Mar 08, 202423.6123.7322.9523.1822.73100,000
Mar 07, 202423.7823.9723.5823.6523.1952,900
Mar 06, 202423.8023.8023.3723.5723.1296,500
Mar 05, 202423.8924.3123.5623.7523.2999,600
Mar 04, 202424.5624.5723.9323.9723.5179,200
Mar 01, 202424.5924.5924.0024.3823.91193,600
Feb 29, 202424.5324.5624.2624.4724.0083,500
Feb 28, 202424.1524.3824.1124.2323.7670,900
Feb 27, 202424.1324.5124.1224.3323.8696,400
Feb 26, 202424.1624.4024.0424.1223.6596,400
Feb 23, 202424.0924.3723.8724.1823.7180,500
Feb 22, 202424.4224.4224.0324.1623.69116,800
Feb 21, 202424.4624.6424.2324.2623.7996,900
Feb 20, 202425.0025.0024.3724.4023.9396,300
Feb 16, 202424.9725.1524.6924.7624.28131,700
Feb 15, 202424.7625.0524.7424.9424.46125,800
Feb 14, 202424.4725.4924.3124.4824.0185,500
Feb 13, 202425.2325.4124.2524.3623.89116,900
Feb 12, 202426.1026.2325.7125.7625.2683,600
Feb 09, 202425.7226.0425.2525.9525.4570,300
Feb 08, 202425.0526.4925.0525.6225.1399,800
Feb 07, 202424.8724.8724.4024.7224.2466,600
Feb 06, 202424.8025.1824.7624.9424.4664,900
Feb 05, 202425.5025.5124.8524.8524.3760,200
Feb 02, 202426.0326.0325.6725.7225.2260,900
Feb 01, 202425.9726.4425.6426.3625.8563,700
Jan 31, 202426.2726.8226.0826.0925.59108,200
Jan 30, 202426.1326.6026.1026.3425.8356,900
Jan 29, 202426.1826.2725.9326.2525.7454,300
Jan 26, 202426.2526.5626.1426.1725.6768,500
Jan 25, 202426.1526.2125.7526.1925.6951,300
Jan 24, 202426.2026.2025.5825.6925.1960,600
Jan 23, 202425.8425.8825.6025.7825.2859,100
Jan 22, 202425.7126.0525.5325.6725.1865,600
Jan 19, 202426.1126.1525.3725.6925.19100,600
Jan 19, 20240.4 Dividend
Jan 18, 202426.6026.7326.2726.3025.4085,900
Jan 17, 202426.3226.6326.1526.6125.7085,400
Jan 16, 202426.7827.0426.4326.5425.63128,100
Jan 12, 202427.3927.3926.5626.6225.7185,200
Jan 11, 202427.2427.2426.4026.8825.96145,100
Jan 10, 202426.3227.4825.7227.3926.45128,300
Jan 09, 202428.1328.2226.3226.3625.46115,200
Jan 08, 202428.5028.7728.2428.4327.46125,500
Jan 05, 202428.3428.8128.2128.3727.40117,900
Jan 04, 202428.1728.5028.1528.3827.4169,100
Jan 03, 202428.5928.8228.1228.1527.1983,900
Jan 02, 202428.2028.7028.2028.6227.6478,200
Dec 29, 202328.4428.5128.2128.2327.2664,200
Dec 28, 202327.9828.6227.9728.5127.5478,500
Dec 27, 202327.8228.2727.7028.1427.1852,500
Dec 26, 202327.5927.8227.3327.7526.8060,600
Dec 22, 202327.4327.8627.4327.5826.6470,500
Dec 21, 202327.5327.6927.0827.2926.36149,200
Dec 20, 202327.2128.4427.2027.4726.5396,900
Dec 19, 202326.9327.2226.7927.1526.2268,400
Dec 18, 202326.8827.0826.5826.7325.8272,600
Dec 15, 202327.2727.2726.8026.8625.94216,900
Dec 14, 202326.8127.3226.5727.1026.17116,200
Dec 13, 202325.5126.4825.3026.4725.56229,200
Dec 12, 202325.6025.6725.2425.5524.6843,100
Dec 11, 202325.3725.7125.3525.5624.6950,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...