MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RMR — The RMR Group Inc. Class A Common Stock
NasdaqThe RMR Group Inc. Class A Common Stock
$17.71
+0.08(+0.45%)
- O
- 17.55
- H
- 17.77
- L
- 17.55
- V
- 103.17K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$17.71
Period Return+19.18%
Period High$21.45
Period Low$13.48
Avg Daily Volume146.8K
Total Trading Days365
RMR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $17.55 | $17.77 | $17.55 | $17.71 | +$0.08 | +0.45% | 103,170 | $17.69 | $17.55 $17.77 |
| Oct 7, 2026 | $17.54 | $17.77 | $17.41 | $17.63 | +$0.00 | +0.00% | 85,660 | $17.59 | $17.41 $17.77 |
| Oct 6, 2026 | $17.46 | $17.78 | $17.41 | $17.63 | +$0.19 | +1.09% | 96,520 | $17.64 | $17.41 $17.78 |
| Oct 5, 2026 | $17.79 | $17.85 | $17.40 | $17.44 | $-0.29 | -1.64% | 140,301 | $17.54 | $17.40 $17.85 |
| Oct 2, 2026 | $18.24 | $18.37 | $17.71 | $17.73 | $-0.33 | -1.83% | 93,703 | $17.84 | $17.71 $18.37 |
| Oct 1, 2026 | $18.12 | $18.27 | $17.74 | $18.06 | $-0.02 | -0.11% | 135,542 | $18.01 | $17.74 $18.27 |
| Sep 30, 2026 | $18.38 | $18.51 | $18.02 | $18.08 | $-0.24 | -1.31% | 148,508 | $18.16 | $18.02 $18.51 |
| Sep 29, 2026 | $18.45 | $18.54 | $18.26 | $18.32 | $-0.19 | -1.03% | 95,755 | $18.41 | $18.26 $18.54 |
| Sep 28, 2026 | $18.47 | $18.64 | $18.35 | $18.51 | $-0.02 | -0.11% | 87,182 | $18.49 | $18.35 $18.64 |
| Sep 25, 2026 | $18.74 | $18.77 | $18.47 | $18.53 | $-0.25 | -1.33% | 137,369 | $18.59 | $18.47 $18.77 |
| Sep 24, 2026 | $18.73 | $19.20 | $18.64 | $18.78 | $-0.04 | -0.21% | 64,269 | $18.79 | $18.64 $19.20 |
| Sep 23, 2026 | $19.29 | $19.29 | $18.67 | $18.82 | $-0.50 | -2.59% | 93,413 | $18.87 | $18.67 $19.29 |
| Sep 22, 2026 | $18.90 | $19.33 | $18.69 | $19.32 | +$0.46 | +2.44% | 90,648 | $19.11 | $18.69 $19.33 |
| Sep 21, 2026 | $18.79 | $18.97 | $18.75 | $18.86 | +$0.13 | +0.69% | 75,504 | $18.89 | $18.75 $18.97 |
| Sep 18, 2026 | $18.74 | $18.89 | $18.68 | $18.73 | $-0.14 | -0.74% | 154,351 | $18.76 | $18.68 $18.89 |
| Sep 17, 2026 | $19.05 | $19.09 | $18.82 | $18.87 | $-0.05 | -0.26% | 84,385 | $18.97 | $18.82 $19.09 |
| Sep 16, 2026 | $19.15 | $19.34 | $18.84 | $18.92 | $-0.22 | -1.15% | 88,823 | $18.99 | $18.84 $19.34 |
| Sep 15, 2026 | $19.07 | $19.20 | $19.01 | $19.14 | $-0.01 | -0.05% | 78,454 | $19.11 | $19.01 $19.20 |
| Sep 14, 2026 | $19.02 | $19.19 | $18.81 | $19.15 | +$0.13 | +0.68% | 87,658 | $19.10 | $18.81 $19.19 |
| Sep 11, 2026 | $19.20 | $19.21 | $19.00 | $19.02 | $-0.04 | -0.21% | 59,813 | $19.09 | $19.00 $19.21 |
| Sep 10, 2026 | $19.28 | $19.28 | $19.01 | $19.06 | $-0.26 | -1.35% | 55,718 | $19.09 | $19.01 $19.28 |
| Sep 9, 2026 | $19.38 | $19.76 | $19.21 | $19.32 | $-0.14 | -0.72% | 104,268 | $19.33 | $19.21 $19.76 |
| Sep 8, 2026 | $19.51 | $19.66 | $19.40 | $19.46 | $-0.09 | -0.46% | 95,736 | $19.50 | $19.40 $19.66 |
| Sep 4, 2026 | $19.31 | $19.68 | $19.28 | $19.55 | +$0.15 | +0.77% | 92,943 | $19.56 | $19.28 $19.68 |
| Sep 3, 2026 | $19.67 | $19.74 | $19.37 | $19.40 | $-0.08 | -0.41% | 74,257 | $19.48 | $19.37 $19.74 |
| Sep 2, 2026 | $19.26 | $19.60 | $19.24 | $19.48 | +$0.26 | +1.35% | 111,791 | $19.46 | $19.24 $19.60 |
| Sep 1, 2026 | $19.28 | $19.37 | $19.13 | $19.22 | $-0.10 | -0.52% | 82,238 | $19.24 | $19.13 $19.37 |
| Aug 31, 2026 | $19.46 | $19.51 | $19.31 | $19.32 | $-0.14 | -0.72% | 102,529 | $19.38 | $19.31 $19.51 |
| Aug 28, 2026 | $19.49 | $19.73 | $19.30 | $19.46 | $-0.02 | -0.10% | 104,041 | $19.46 | $19.30 $19.73 |
| Aug 27, 2026 | $19.48 | $19.68 | $19.36 | $19.48 | $-0.02 | -0.10% | 69,364 | $19.48 | $19.36 $19.68 |