RMR
The RMR Grp-A (RMR)
NASDAQ
$18.86+$0.005 (+0.03%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $313.2M
    Market Cap
  • 30.13%
    1-Year Change
  • Real Estate Services
    Industry
  • 1 Month
    -6.00%
    Low Price$18.85
    High Price$20.58
  • 3 Months
    +3.83%
    Low Price$18.85
    High Price$20.90
  • 1 Year
    +30.13%
    Low Price$13.38
    High Price$20.90
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
19.15
19.35
18.80
18.85
-1.00%
166,075
07/31/2026
19.44
19.65
18.96
19.04
-2.16%
148,411
07/30/2026
19.61
19.61
19.32
19.46
-0.66%
152,682
07/29/2026
20.00
20.17
19.45
19.59
-2.29%
179,974
07/28/2026
20.38
20.50
20.05
20.05
-1.47%
165,304
07/27/2026
20.10
20.39
20.00
20.35
+1.65%
121,215
07/24/2026
19.83
20.30
19.79
20.02
+1.16%
104,179
07/23/2026
19.89
20.05
19.65
19.79
-1.64%
137,125
07/22/2026
20.17
20.34
19.91
20.12
-1.13%
145,571
07/21/2026
19.88
20.37
19.79
20.35
+2.31%
163,205
07/20/2026
20.18
20.23
19.65
19.89
-1.49%
201,573
07/20/2026
$0.45 Dividend
07/17/2026
20.51
20.66
20.06
20.19
-1.90%
232,420
07/16/2026
20.30
20.69
20.27
20.58
+2.09%
190,103
07/15/2026
20.15
20.47
19.94
20.16
+0.34%
199,243
07/14/2026
20.10
20.18
19.94
20.09
+0.49%
200,127
07/13/2026
20.11
20.40
19.90
19.99
-0.24%
199,634
07/10/2026
19.74
20.15
19.72
20.04
+1.54%
137,637
07/09/2026
19.46
19.82
19.37
19.74
+1.56%
212,611
07/08/2026
19.07
19.61
19.06
19.44
+0.86%
147,914
07/07/2026
19.73
19.99
19.22
19.27
-1.70%
178,026
07/06/2026
20.02
20.08
19.57
19.60
-2.24%
80,117
07/02/2026
20.12
20.26
19.92
20.05
-0.19%
83,614
07/01/2026
20.07
20.33
20.00
20.09
+0.05%
122,513
06/30/2026
20.21
20.34
20.02
20.08
-1.01%
133,112
06/29/2026
20.42
20.42
20.01
20.29
-0.72%
135,601
06/26/2026
20.44
20.59
20.10
20.43
+0.38%
413,674
06/25/2026
20.36
20.57
20.11
20.36
+0.43%
91,180
06/24/2026
20.31
20.41
20.06
20.27
-0.10%
117,260
06/23/2026
19.99
20.40
19.90
20.29
+1.67%
216,119
06/22/2026
20.00
20.20
19.94
19.96
-0.24%
93,072
06/18/2026
20.09
20.24
19.87
20.00
+0.64%
146,908
06/17/2026
20.06
20.29
19.85
19.88
-0.93%
134,643
06/16/2026
20.09
20.23
19.92
20.06
+0.15%
121,334
06/15/2026
20.93
20.98
19.99
20.03
-4.16%
165,633
06/12/2026
20.53
20.93
20.32
20.90
+2.15%
135,208
06/11/2026
20.59
20.80
20.39
20.46
-0.62%
175,543
06/10/2026
20.10
20.70
19.87
20.59
+2.53%
220,308
06/09/2026
20.25
20.53
20.04
20.08
-0.10%
156,557
06/08/2026
19.96
20.15
19.87
20.10
+1.28%
114,803
06/05/2026
19.87
20.13
19.83
19.85
-0.34%
104,557
06/04/2026
19.60
19.96
19.57
19.92
+1.75%
104,612
06/03/2026
19.62
19.73
19.36
19.57
-0.45%
175,619
06/02/2026
19.47
19.77
19.31
19.66
+1.57%
153,496
06/01/2026
19.52
19.59
19.32
19.36
-0.80%
152,429
05/29/2026
20.01
20.01
19.44
19.52
-2.21%
162,384
05/28/2026
19.79
20.11
19.67
19.96
+0.94%
166,049
05/27/2026
19.57
19.98
19.57
19.77
+0.10%
88,532
05/26/2026
19.81
19.97
19.64
19.75
-0.10%
156,545
05/22/2026
19.80
19.88
19.65
19.77
+0.65%
104,432
05/21/2026
19.28
19.67
19.15
19.64
+1.31%
142,821
05/20/2026
18.94
19.43
18.83
19.39
+2.01%
117,269
05/19/2026
18.99
19.12
18.84
19.01
+0.26%
99,262
05/18/2026
18.70
19.02
18.62
18.96
+1.41%
120,998
05/15/2026
18.79
18.87
18.49
18.69
-1.24%
143,176
05/14/2026
19.07
19.34
18.89
18.93
-0.15%
104,645
05/13/2026
18.72
19.02
18.62
18.96
+0.68%
206,151
05/12/2026
18.99
18.99
18.50
18.83
-1.43%
139,493
05/11/2026
19.81
19.98
19.10
19.10
-3.46%
209,819
05/08/2026
18.96
19.81
18.96
19.79
+4.39%
235,502
05/07/2026
19.07
19.30
18.15
18.96
-1.22%
203,644
05/06/2026
19.31
19.48
19.12
19.19
+0.62%
295,573
05/06/2026
$0.11 Earnings
05/05/2026
18.26
19.26
18.26
19.07
+4.45%
355,505
05/04/2026
18.17
18.52
18.00
18.26
+0.59%
309,391
05/01/2026
17.61
18.25
17.58
18.16
+4.21%
295,762
04/30/2026
16.95
17.48
16.94
17.42
+2.59%
153,156
04/29/2026
17.54
17.58
16.79
16.98
-3.56%
149,648
04/28/2026
17.09
17.63
17.09
17.61
+3.75%
276,369
04/27/2026
16.54
17.04
16.54
16.97
+2.30%
228,436
04/24/2026
16.32
16.72
16.24
16.59
+1.37%
192,662
04/23/2026
16.25
16.44
16.11
16.37
+1.27%
134,393
04/22/2026
16.30
16.44
16.04
16.16
-0.36%
143,432
04/21/2026
16.25
16.61
16.14
16.22
-0.18%
188,569
04/21/2026
$0.45 Dividend
04/20/2026
16.31
16.56
16.21
16.25
+0.59%
365,097
04/17/2026
15.96
16.22
15.91
16.15
+2.29%
159,816
04/16/2026
15.76
15.92
15.70
15.79
+0.18%
88,514
04/15/2026
15.82
15.91
15.66
15.76
-0.30%
103,405
04/14/2026
15.65
15.86
15.61
15.81
+1.47%
106,101
04/13/2026
15.56
15.70
15.33
15.58
-0.18%
169,374
04/10/2026
15.59
15.76
15.50
15.61
0.00%
101,053
04/09/2026
15.38
15.70
15.38
15.61
+1.67%
118,493
04/08/2026
15.31
15.43
15.19
15.35
+1.96%
97,641
04/07/2026
15.12
15.12
14.90
15.06
-0.50%
96,793
04/06/2026
14.77
15.16
14.74
15.13
+1.99%
88,443
04/02/2026
14.66
15.00
14.50
14.84
+0.58%
170,756
04/01/2026
14.82
14.92
14.69
14.75
+0.13%
159,927
03/31/2026
14.78
14.90
14.48
14.73
+0.19%
247,587
03/30/2026
14.63
14.86
14.58
14.70
+0.52%
107,111
03/27/2026
14.75
14.91
14.58
14.63
-1.29%
62,240
03/26/2026
14.77
14.89
14.72
14.82
+0.13%
82,295
03/25/2026
14.93
14.95
14.70
14.80
+0.26%
74,180
03/24/2026
14.89
15.01
14.69
14.76
-1.65%
73,062
03/23/2026
15.00
15.21
14.90
15.01
+1.35%
85,551
03/20/2026
15.07
15.12
14.77
14.81
-1.71%
138,839
03/19/2026
15.11
15.31
14.95
15.07
+0.19%
92,546
03/18/2026
15.34
15.39
15.03
15.04
-2.47%
108,558
03/17/2026
15.45
15.62
15.41
15.42
-0.86%
78,067
03/16/2026
15.57
15.70
15.52
15.55
+0.74%
56,838