RMR | The RMR Grp-A | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

The RMR Grp-A (RMR)

NASDAQ

$17.74+$0.010 (+0.06%)

Price as of Oct 02, 2026 7:30 PM EDT

$285.1M
Market Cap
26.07%
1-Year Change
Real Estate Services
Industry

1 Month
-8.98%

Low Price$17.73

High Price$19.55
3 Months
-11.58%

Low Price$17.73

High Price$20.58
1 Year
+26.07%

Low Price$13.38

High Price$20.90

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	18.24	18.37	17.71	17.73	-1.83%	93,703
10/01/2026	18.12	18.27	17.74	18.06	-0.11%	135,541
09/30/2026	18.38	18.51	18.02	18.08	-1.31%	148,508
09/29/2026	18.45	18.54	18.26	18.32	-1.03%	95,755
09/28/2026	18.47	18.64	18.35	18.51	-0.11%	87,182
09/25/2026	18.74	18.77	18.47	18.53	-1.33%	137,368
09/24/2026	18.73	19.20	18.64	18.78	-0.21%	64,268
09/23/2026	19.29	19.29	18.67	18.82	-2.59%	93,413
09/22/2026	18.90	19.33	18.69	19.32	+2.44%	90,283
09/21/2026	18.79	18.97	18.75	18.86	+0.69%	75,503
09/18/2026	18.74	18.89	18.68	18.73	-0.74%	153,275
09/17/2026	19.05	19.09	18.82	18.87	-0.26%	84,385
09/16/2026	19.15	19.34	18.84	18.92	-1.15%	88,823
09/15/2026	19.07	19.20	19.01	19.14	-0.05%	78,886
09/14/2026	19.02	19.19	18.81	19.15	+0.68%	87,658
09/11/2026	19.20	19.21	19.00	19.02	-0.21%	59,812
09/10/2026	19.28	19.28	19.01	19.06	-1.35%	55,718
09/09/2026	19.38	19.76	19.21	19.32	-0.72%	104,268
09/08/2026	19.51	19.66	19.40	19.46	-0.46%	95,736
09/04/2026	19.31	19.68	19.28	19.55	+0.77%	92,942
09/03/2026	19.67	19.74	19.37	19.40	-0.41%	74,257
09/02/2026	19.26	19.60	19.24	19.48	+1.35%	111,793
09/01/2026	19.28	19.37	19.13	19.22	-0.52%	82,237
08/31/2026	19.46	19.51	19.31	19.32	-0.72%	102,529
08/28/2026	19.49	19.73	19.30	19.46	-0.10%	104,041
08/27/2026	19.48	19.68	19.36	19.48	-0.10%	69,364
08/26/2026	19.70	19.92	19.40	19.50	-0.86%	71,037
08/25/2026	19.68	19.75	19.47	19.67	-0.05%	79,042
08/24/2026	19.98	20.28	19.62	19.68	-1.60%	87,975
08/21/2026	19.89	20.04	19.68	20.00	+0.96%	146,117
08/20/2026	19.85	19.93	19.67	19.81	-0.80%	51,526
08/19/2026	19.91	20.37	19.85	19.97	+0.60%	81,503
08/18/2026	20.48	20.53	19.78	19.85	-2.60%	97,093
08/17/2026	20.19	20.45	20.04	20.38	+0.59%	106,411
08/14/2026	20.22	20.30	20.11	20.26	0.00%	130,854
08/13/2026	19.79	20.28	19.79	20.26	+2.74%	109,577
08/12/2026	19.83	19.95	19.57	19.72	0.00%	106,456
08/11/2026	19.60	19.91	19.56	19.72	+0.66%	112,997
08/10/2026	19.28	19.62	19.13	19.59	+0.72%	185,210
08/07/2026	19.02	19.52	18.95	19.45	+3.46%	237,808
08/06/2026	18.64	19.06	17.88	18.80	-0.79%	303,808
08/05/2026	19.13	19.50	18.82	18.95	-0.21%	168,980
08/05/2026	$0.15 Earnings
08/04/2026	19.00	19.16	18.79	18.99	+0.74%	280,585
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