RMR | The RMR Grp-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

The RMR Grp-A (RMR)

NASDAQ

$16.36+$0.65 (+4.14%)

Price as of Nov 13, 2026 12:35 PM EST

$252.6M
Market Cap
10.96%
1-Year Change
Real Estate Services
Industry

1 Month
-11.65%

Low Price$15.60

High Price$18.24
3 Months
-18.33%

Low Price$15.60

High Price$19.88
1 Year
+10.96%

Low Price$13.44

High Price$20.39

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	15.74	15.87	15.59	15.71	-0.25%	164,598
11/12/2026	$0.21 Earnings
11/11/2026	15.73	15.82	15.41	15.75	-0.13%	178,315
11/10/2026	15.66	15.81	15.00	15.77	+0.13%	189,741
11/09/2026	15.72	15.87	15.55	15.75	+0.96%	268,671
11/06/2026	15.96	16.05	15.52	15.60	-2.07%	181,727
11/05/2026	16.70	16.99	15.84	15.93	-4.61%	166,664
11/04/2026	16.87	17.05	16.66	16.70	+0.54%	129,534
11/03/2026	17.01	17.03	16.41	16.61	-2.29%	187,525
11/02/2026	16.74	17.09	16.73	17.00	+2.04%	144,325
10/30/2026	17.14	17.23	16.56	16.66	-2.57%	134,400
10/29/2026	17.42	17.49	17.01	17.10	-1.27%	121,508
10/28/2026	17.30	17.35	17.14	17.32	0.00%	158,569
10/27/2026	17.37	17.51	17.24	17.32	-0.12%	165,928
10/26/2026	17.51	17.59	17.29	17.34	-0.80%	99,551
10/23/2026	17.72	17.75	17.44	17.48	-1.69%	97,656
10/22/2026	17.48	17.88	17.43	17.78	+2.60%	149,504
10/21/2026	17.67	17.67	17.26	17.33	-1.65%	91,564
10/20/2026	17.61	17.92	17.50	17.62	+0.57%	118,204
10/19/2026	17.91	17.92	17.42	17.52	-1.96%	136,519
10/19/2026	$0.45 Dividend
10/16/2026	18.36	18.48	17.69	17.87	-2.03%	222,358
10/15/2026	17.85	18.39	17.62	18.24	+3.23%	239,782
10/14/2026	17.71	17.96	17.58	17.67	-1.12%	156,036
10/13/2026	17.88	18.00	17.67	17.87	+0.49%	129,617
10/12/2026	17.29	18.01	17.29	17.78	+2.94%	130,681
10/09/2026	17.44	17.58	17.17	17.27	0.00%	193,128
10/08/2026	17.12	17.33	17.12	17.27	+0.45%	103,189
10/07/2026	17.11	17.33	16.98	17.20	0.00%	85,659
10/06/2026	17.03	17.34	16.98	17.20	+1.09%	96,519
10/05/2026	17.35	17.41	16.97	17.01	-1.64%	140,301
10/02/2026	17.79	17.92	17.27	17.29	-1.83%	93,703
10/01/2026	17.67	17.82	17.30	17.62	-0.11%	135,541
09/30/2026	17.93	18.06	17.57	17.64	-1.31%	148,508
09/29/2026	18.00	18.08	17.81	17.87	-1.03%	95,755
09/28/2026	18.02	18.18	17.89	18.06	-0.11%	87,182
09/25/2026	18.28	18.30	18.02	18.07	-1.33%	137,368
09/24/2026	18.27	18.73	18.18	18.32	-0.21%	64,268
09/23/2026	18.82	18.82	18.21	18.36	-2.59%	93,413
09/22/2026	18.44	18.86	18.23	18.85	+2.44%	90,283
09/21/2026	18.33	18.51	18.29	18.40	+0.69%	75,503
09/18/2026	18.28	18.43	18.22	18.27	-0.74%	153,275
09/17/2026	18.58	18.62	18.36	18.41	-0.26%	84,385
09/16/2026	18.68	18.86	18.38	18.46	-1.15%	88,823
09/15/2026	18.60	18.73	18.54	18.67	-0.05%	78,886
09/14/2026	18.55	18.72	18.35	18.68	+0.68%	87,658
09/11/2026	18.73	18.74	18.53	18.55	-0.21%	59,812
09/10/2026	18.81	18.81	18.54	18.59	-1.35%	55,718
09/09/2026	18.90	19.27	18.74	18.85	-0.72%	104,268
09/08/2026	19.03	19.18	18.92	18.98	-0.46%	95,736
09/04/2026	18.84	19.20	18.81	19.07	+0.77%	92,942
09/03/2026	19.19	19.26	18.89	18.92	-0.41%	74,257
09/02/2026	18.79	19.12	18.77	19.00	+1.35%	111,793
09/01/2026	18.81	18.89	18.66	18.75	-0.52%	82,237
08/31/2026	18.98	19.03	18.84	18.85	-0.72%	102,529
08/28/2026	19.01	19.24	18.83	18.98	-0.10%	104,041
08/27/2026	19.00	19.20	18.88	19.00	-0.10%	69,364
08/26/2026	19.22	19.43	18.92	19.02	-0.86%	71,037
08/25/2026	19.20	19.26	18.99	19.19	-0.05%	79,042
08/24/2026	19.49	19.78	19.14	19.20	-1.60%	87,975
08/21/2026	19.40	19.55	19.19	19.51	+0.96%	146,117
08/20/2026	19.36	19.44	19.19	19.32	-0.80%	51,526
08/19/2026	19.42	19.87	19.36	19.48	+0.60%	81,503
08/18/2026	19.98	20.03	19.29	19.36	-2.60%	97,093
08/17/2026	19.69	19.95	19.55	19.88	+0.59%	106,411
08/14/2026	19.72	19.80	19.61	19.76	0.00%	130,854
08/13/2026	19.30	19.78	19.30	19.76	+2.74%	109,577
08/12/2026	19.34	19.46	19.09	19.24	0.00%	106,456
08/11/2026	19.12	19.42	19.07	19.24	+0.66%	112,997
08/10/2026	18.81	19.14	18.66	19.11	+0.72%	185,210
08/07/2026	18.55	19.04	18.48	18.97	+3.46%	237,808
08/06/2026	18.18	18.59	17.44	18.34	-0.79%	303,808
08/05/2026	18.66	19.02	18.36	18.48	-0.21%	168,980
08/05/2026	$0.15 Earnings
08/04/2026	18.53	18.69	18.33	18.52	+0.74%	280,585
08/03/2026	18.68	18.87	18.34	18.39	-1.00%	166,075
07/31/2026	18.96	19.16	18.49	18.57	-2.16%	148,411
07/30/2026	19.13	19.13	18.85	18.98	-0.66%	152,682
07/29/2026	19.51	19.67	18.97	19.11	-2.29%	179,974
07/28/2026	19.87	20.00	19.56	19.56	-1.47%	165,304
07/27/2026	19.61	19.89	19.51	19.85	+1.65%	121,215
07/24/2026	19.34	19.80	19.30	19.53	+1.16%	104,179
07/23/2026	19.40	19.56	19.17	19.30	-1.64%	137,125
07/22/2026	19.67	19.84	19.42	19.63	-1.13%	145,571
07/21/2026	19.39	19.87	19.30	19.85	+2.31%	163,205
07/20/2026	19.68	19.73	19.17	19.40	-1.49%	201,573
07/20/2026	$0.45 Dividend
07/17/2026	20.01	20.15	19.57	19.69	-1.90%	232,420
07/16/2026	19.80	20.19	19.77	20.08	+2.09%	190,103
07/15/2026	19.66	19.97	19.45	19.67	+0.34%	199,243
07/14/2026	19.61	19.68	19.45	19.60	+0.49%	200,127
07/13/2026	19.62	19.89	19.41	19.50	-0.24%	199,634
07/10/2026	19.26	19.66	19.24	19.55	+1.54%	137,637
07/09/2026	18.98	19.33	18.89	19.26	+1.56%	212,611
07/08/2026	18.61	19.13	18.59	18.96	+0.86%	147,914
07/07/2026	19.25	19.50	18.75	18.80	-1.70%	178,026
07/06/2026	19.53	19.59	19.09	19.12	-2.24%	80,117
07/02/2026	19.63	19.76	19.43	19.56	-0.19%	83,614
07/01/2026	19.58	19.83	19.51	19.60	+0.05%	122,513
06/30/2026	19.71	19.84	19.53	19.59	-1.01%	133,112