The RMR Group Inc. - Class A Common Stock (NQ:RMR)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 02, 2026	16.19	16.52	16.02	16.47	226,283	+0.09(+0.55%)
Feb 27, 2026	16.47	16.54	16.25	16.38	132,570	-0.23(-1.38%)
Feb 26, 2026	16.53	16.64	16.35	16.61	198,976	+0.08(+0.48%)
Feb 25, 2026	16.37	16.53	16.16	16.53	201,881	+0.18(+1.10%)
Feb 24, 2026	16.31	16.59	16.23	16.35	160,791	-0.06(-0.37%)
Feb 23, 2026	16.52	16.52	16.07	16.41	161,112	-0.08(-0.49%)
Feb 20, 2026	16.54	16.65	16.36	16.49	155,441	-0.03(-0.18%)
Feb 19, 2026	16.63	16.71	16.36	16.52	215,217	-0.20(-1.20%)
Feb 18, 2026	16.98	17.04	16.66	16.72	243,283	-0.36(-2.11%)
Feb 17, 2026	17.04	17.18	16.67	17.08	143,480	+0.04(+0.23%)
Feb 13, 2026	17.22	17.30	16.79	17.04	137,574	-0.11(-0.64%)
Feb 12, 2026	17.59	17.82	16.79	17.15	182,763	-0.43(-2.45%)
Feb 11, 2026	17.87	17.93	17.42	17.58	192,490	-0.24(-1.35%)
Feb 10, 2026	17.65	18.09	17.65	17.82	178,327	+0.19(+1.08%)
Feb 09, 2026	17.73	17.95	17.56	17.63	211,353	+0.03(+0.17%)
Feb 06, 2026	16.87	17.64	16.74	17.60	334,144	+0.74(+4.39%)
Feb 05, 2026	16.15	16.88	16.00	16.86	395,493	+1.19(+7.59%)
Feb 04, 2026	15.22	15.72	15.20	15.67	235,527	+0.56(+3.71%)
Feb 03, 2026	15.29	15.48	14.97	15.11	329,126	-0.19(-1.24%)
Feb 02, 2026	15.20	15.49	15.16	15.30	653,364	+0.15(+0.99%)
Jan 30, 2026	15.25	15.36	15.03	15.15	371,415	-0.19(-1.24%)
Jan 29, 2026	15.24	15.49	15.17	15.34	371,134	+0.20(+1.32%)
Jan 28, 2026	15.34	15.38	15.07	15.14	223,882	-0.19(-1.24%)
Jan 27, 2026	15.40	15.52	15.31	15.33	131,533	-0.06(-0.39%)
Jan 26, 2026	15.59	15.74	15.12	15.39	286,959	-0.21(-1.35%)
Jan 23, 2026	15.70	15.87	15.54	15.60	263,015	-0.18(-1.17%)
Jan 22, 2026	16.02	16.06	15.72	15.78	264,261	-0.22(-1.40%)
Jan 21, 2026	15.78	16.01	15.60	16.01	164,035	+0.26(+1.67%)
Jan 20, 2026	15.94	15.94	15.59	15.75	172,044	-0.26(-1.64%)
Jan 16, 2026	16.00	16.01	15.83	16.01	113,918	+0.01(+0.06%)
Jan 15, 2026	15.78	16.31	15.78	16.00	231,026	+0.25(+1.60%)
Jan 14, 2026	15.84	15.94	15.62	15.75	114,279	-0.17(-1.10%)
Jan 13, 2026	15.94	15.98	15.72	15.92	109,780	-0.04(-0.24%)
Jan 12, 2026	15.90	16.12	15.84	15.96	132,416	+0.10(+0.61%)
Jan 09, 2026	15.79	16.01	15.78	15.86	109,426	+0.12(+0.74%)
Jan 08, 2026	15.60	15.87	15.60	15.75	125,452	+0.12(+0.75%)
Jan 07, 2026	15.54	15.79	15.18	15.63	242,819	+0.29(+1.90%)
Jan 06, 2026	14.82	15.45	14.74	15.34	251,511	+0.43(+2.87%)
Jan 05, 2026	14.67	14.99	14.67	14.91	131,019	+0.20(+1.39%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.