New Zealand markets close in 3 hours 51 minutes

The RMR Group Inc. (RMR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
23.67-0.35 (-1.46%)
At close: 04:00PM EDT
23.67 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202423.9123.9923.6623.6723.6737,468
21 May 202423.7824.0423.7024.0224.0253,000
20 May 202424.0324.1223.7823.8123.8150,600
17 May 202424.4124.4223.9624.0624.0648,700
16 May 202423.9324.3523.9324.3424.3462,300
15 May 202424.3324.3323.7223.9923.9961,900
14 May 202424.4824.6424.0824.1724.1753,800
13 May 202423.9424.2723.9024.2324.2354,400
10 May 202423.9623.9623.5923.7923.7992,700
09 May 202423.2123.9223.2123.9223.9288,000
08 May 202423.3923.5422.5423.0823.08135,500
07 May 202424.1924.2923.7823.8223.8275,800
06 May 202424.4224.4824.1024.1124.1195,400
03 May 202424.2524.7524.1424.2424.2486,800
02 May 202424.1124.2523.9324.1724.1767,100
01 May 202423.7824.2823.7824.0524.05108,700
30 Apr 202423.7824.0023.6123.7223.72141,600
29 Apr 202423.5524.1123.5524.0024.00105,100
26 Apr 202423.1323.5823.1023.5323.5389,100
25 Apr 202422.8023.1422.6223.1123.11105,700
24 Apr 202422.7723.0622.5222.9822.9882,300
23 Apr 202422.8023.0822.6622.8322.8385,300
22 Apr 202422.5522.8922.4022.8422.8469,400
19 Apr 202422.7722.8622.2922.5722.57132,700
19 Apr 20240.45 Dividend
18 Apr 202423.3123.5223.1923.3422.8996,900
17 Apr 202423.3423.4923.2223.2522.8068,500
16 Apr 202423.6123.7523.2023.2522.8099,300
15 Apr 202424.0224.0823.6923.8123.3576,700
12 Apr 202424.2924.5023.9924.0423.5863,000
11 Apr 202423.4824.8423.4124.4223.95118,800
10 Apr 202423.4423.4423.0123.1922.7491,300
09 Apr 202423.5623.7823.4923.7323.2746,000
08 Apr 202423.3023.6023.3023.5323.0843,600
05 Apr 202423.2523.3723.0123.3222.8762,400
04 Apr 202423.4623.5723.1123.1622.7163,800
03 Apr 202423.2723.3823.1623.3122.8651,100
02 Apr 202423.4023.4823.1623.3522.9066,100
01 Apr 202423.9624.0123.5623.6923.2366,600
28 Mar 202423.8024.0623.8024.0023.5477,400
27 Mar 202423.6723.8023.5223.7023.2453,500
26 Mar 202423.6223.6523.1623.4823.03107,900
25 Mar 202423.6723.8023.4723.5323.0870,200
22 Mar 202423.7623.8023.5723.5723.1270,300
21 Mar 202423.4723.9823.4723.8423.3897,500
20 Mar 202422.8823.4322.8823.4022.9564,900
19 Mar 202422.7023.0022.7022.8822.4478,700
18 Mar 202423.2923.2922.5222.7422.30147,200
15 Mar 202423.1423.4623.1023.2522.80306,400
14 Mar 202423.0623.3022.6523.2522.80172,700
13 Mar 202423.3323.4223.0723.1822.7376,800
12 Mar 202423.4123.4723.1523.2922.8481,900
11 Mar 202423.2423.5223.1423.5023.0570,100
08 Mar 202423.6123.7322.9523.1822.73100,000
07 Mar 202423.7823.9723.5823.6523.1952,900
06 Mar 202423.8023.8023.3723.5723.1296,500
05 Mar 202423.8924.3123.5623.7523.2999,600
04 Mar 202424.5624.5723.9323.9723.5179,200
01 Mar 202424.5924.5924.0024.3823.91193,600
29 Feb 202424.5324.5624.2624.4724.0083,500
28 Feb 202424.1524.3824.1124.2323.7670,900
27 Feb 202424.1324.5124.1224.3323.8696,400
26 Feb 202424.1624.4024.0424.1223.6596,400
23 Feb 202424.0924.3723.8724.1823.7180,500
22 Feb 202424.4224.4224.0324.1623.69116,800
21 Feb 202424.4624.6424.2324.2623.7996,900
20 Feb 202425.0025.0024.3724.4023.9396,300
16 Feb 202424.9725.1524.6924.7624.28131,700
15 Feb 202424.7625.0524.7424.9424.46125,800
14 Feb 202424.4725.4924.3124.4824.0185,500
13 Feb 202425.2325.4124.2524.3623.89116,900
12 Feb 202426.1026.2325.7125.7625.2683,600
09 Feb 202425.7226.0425.2525.9525.4570,300
08 Feb 202425.0526.4925.0525.6225.1399,800
07 Feb 202424.8724.8724.4024.7224.2466,600
06 Feb 202424.8025.1824.7624.9424.4664,900
05 Feb 202425.5025.5124.8524.8524.3760,200
02 Feb 202426.0326.0325.6725.7225.2260,900
01 Feb 202425.9726.4425.6426.3625.8563,700
31 Jan 202426.2726.8226.0826.0925.59108,200
30 Jan 202426.1326.6026.1026.3425.8356,900
29 Jan 202426.1826.2725.9326.2525.7454,300
26 Jan 202426.2526.5626.1426.1725.6768,500
25 Jan 202426.1526.2125.7526.1925.6951,300
24 Jan 202426.2026.2025.5825.6925.1960,600
23 Jan 202425.8425.8825.6025.7825.2859,100
22 Jan 202425.7126.0525.5325.6725.1865,600
19 Jan 202426.1126.1525.3725.6925.19100,600
19 Jan 20240.4 Dividend
18 Jan 202426.6026.7326.2726.3025.4085,900
17 Jan 202426.3226.6326.1526.6125.7085,400
16 Jan 202426.7827.0426.4326.5425.63128,100
12 Jan 202427.3927.3926.5626.6225.7185,200
11 Jan 202427.2427.2426.4026.8825.96145,100
10 Jan 202426.3227.4825.7227.3926.45128,300
09 Jan 202428.1328.2226.3226.3625.46115,200
08 Jan 202428.5028.7728.2428.4327.46125,500
05 Jan 202428.3428.8128.2128.3727.40117,900
04 Jan 202428.1728.5028.1528.3827.4169,100
03 Jan 202428.5928.8228.1228.1527.1983,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...