The RMR Group Inc. Class A Common Stock Historical Stock Prices

RMR 
$40.9
*  
0.50
1.24%
Get RMR Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading RMR now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 40.65 41.15 40.55 40.90 16,874
12/02/2016 40.65 41.15 40.55 40.9 16,874
12/01/2016 41.7 41.75 40.25 40.4 28,532
11/30/2016 42.45 42.45 41.45 41.5 22,524
11/29/2016 42.25 42.6 41.85 42.1 26,065
11/28/2016 41.55 42.74 41.255 41.95 40,241
11/25/2016 40.85 41.46 40.7 41.25 14,230
11/23/2016 40.8 40.95 40.45 40.95 23,274
11/22/2016 39.65 41 39.6 40.7 34,199
11/21/2016 39.4 39.6 39.3 39.6 27,490
11/18/2016 38.9 39.425 38.1381 39.4 28,263
11/17/2016 39.15 39.5 38.15 39 29,710
11/16/2016 37.85 39 37.5164 39 43,434
11/15/2016 37.9 38 37.5145 37.75 19,549
11/14/2016 38.2 38.3 37.75 38.05 49,371
11/11/2016 35.85 38.1 35.85 37.85 53,493
11/10/2016 36.2 36.25 35.35 36.05 47,040
11/09/2016 35.15 36.3 34.4129 35.95 34,001
11/08/2016 34.4 36 33.9 35.7 21,108
11/07/2016 34.8 34.9 34.1 34.55 36,821
11/04/2016 34.85 35.075 34.3 34.35 28,707
11/03/2016 34.9 35.15 34.55 34.9 21,570
11/02/2016 35 35.05 34.4 34.9 30,817
11/01/2016 34.3 35.1 34.25 35.1 45,155
10/31/2016 34.95 35.1 34.35 34.35 31,235
10/28/2016 35.05 35.3 34.75 35 35,333
10/27/2016 36.1 36.1 35.11 35.15 34,446
10/26/2016 36.05 36.3 35.66 36.1 25,768
10/25/2016 36.15 36.4 35.605 36.3 28,010
10/24/2016 36.65 37 36 36.3 23,689
10/21/2016 36.16 36.81 35.9701 36.22 45,602
10/20/2016 36.98 37.3 35.92 36.4 54,929
10/19/2016 37.37 37.75 36.83 37.2 42,311
10/18/2016 38.14 38.2 37.6801 37.85 25,813
10/17/2016 37.86 38.14 37.86 38.01 21,729
10/14/2016 37.73 38.1 37.48 38.03 31,637
10/13/2016 37.43 38.64 37.2764 37.52 47,541
10/12/2016 37.32 38.0244 37.0586 37.77 21,734
10/11/2016 38.25 38.25 37.16 37.38 18,776
10/10/2016 36.91 38.5 36.91 38.23 69,508
10/07/2016 38.09 38.13 35.8001 36.64 114,680
10/06/2016 38.5 38.7 37.24 38.08 65,311
10/05/2016 38.47 38.83 37.8 38.63 61,829
10/04/2016 38.78 38.99 38.01 38.38 34,891
10/03/2016 38 38.47 37.75 38.44 56,828
09/30/2016 39.32 39.6805 37.6601 37.94 57,611
09/29/2016 39.88 39.95 39.05 39.09 34,319
09/28/2016 39.85 40.13 39.5101 40.07 24,184
09/27/2016 40.13 40.13 39.57 39.93 32,421
09/26/2016 40.09 40.6674 39.77 40.25 60,009
09/23/2016 39.57 40.5 39.3 40.4 42,061
09/22/2016 40 40.1 39.4308 39.79 52,823
09/21/2016 39.02 39.96 39.0101 39.87 36,839
09/20/2016 38.68 39.26 38.5 39.01 31,714
09/19/2016 37.82 38.99 37.7688 38.68 39,037
09/16/2016 37.97 37.97 37.33 37.57 67,176
09/15/2016 37.42 37.95 37.42 37.84 37,087
09/14/2016 36.85 38.02 36.85 37.6 44,549
09/13/2016 38.06 38.4246 36.7 37.01 47,136
09/12/2016 37.87 38.16 37.36 38.14 40,294
09/09/2016 39.38 39.38 38 38.05 45,727
09/08/2016 39.27 39.6 39.15 39.53 35,107
09/07/2016 39 39.74 38.8901 39.49 49,248
09/06/2016 38.91 39.05 38.4501 39 39,124
09/02/2016 38.7 38.9999 38.36 38.8 20,845
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?