$RMR: The RMR Group Inc. - Class A Common Stock
2024-03-25 RMR 2024-03-25 06:01:50 27.51 23.00 -1.13% RMR 2024-03-25 07:01:31 24.25 23.15 -1.13% RMR 2024-03-25 09:01:09 24.25 23.28 -1.13% RMR 2024-03-25 10:01:48 23.70 23.61 0.29% RMR 2024-03-25 11:01:19 23.63 23.58 0.17% RMR 2024-03-25 12:01:39 23.52 23.48 -0.29% RMR 2024-03-25 13:01:32 23.58 23.56 0.04% RMR 2024-03-25 14:01:37 23.59 23.58 0.04% RMR 2024-03-25 15:01:35 23.58 23.54 -0.04% RMR 2024-03-25 16:01:31 24.25 23.45 -0.17% RMR 2024-03-25 18:01:10 23.85 23.45 -0.17% RMR 2024-03-25 19:01:21 23.86 23.45 -0.17% RMR 2024-03-25 20:01:35 0.00 0.00 -0.17% 2024-03-26 RMR 2024-03-26 05:01:06 24.44 18.11 -0.17% RMR 2024-03-26 07:01:11 24.44 21.13 -0.17% RMR 2024-03-26 10:01:33 23.66 23.55 0.08% RMR 2024-03-26 11:01:18 23.57 23.50 0.04% RMR 2024-03-26 12:01:31 23.44 23.39 -0.47% RMR 2024-03-26 13:01:17 23.44 23.40 -0.38% RMR 2024-03-26 14:01:37 23.31 23.30 -0.93% RMR 2024-03-26 15:01:08 23.19 23.16 -1.44% RMR 2024-03-26 16:01:27 24.25 23.00 -0.21% RMR 2024-03-26 18:01:04 23.82 23.20 -1.40% RMR 2024-03-26 20:01:22 0.00 0.00 -1.40% 2024-03-27 RMR 2024-03-27 05:01:13 27.63 18.02 -1.40% RMR 2024-03-27 06:01:28 27.51 18.11 -1.40% RMR 2024-03-27 07:01:18 26.32 21.04 -1.40% RMR 2024-03-27 10:01:35 23.74 23.49 0.98% RMR 2024-03-27 11:01:20 23.67 23.57 0.42% RMR 2024-03-27 12:01:47 23.65 23.55 0.51% RMR 2024-03-27 13:01:24 23.67 23.63 0.76% RMR 2024-03-27 14:01:29 23.63 23.60 0.64% RMR 2024-03-27 15:00:59 23.63 23.59 0.64% RMR 2024-03-27 16:01:08 24.25 23.00 0.93% RMR 2024-03-27 17:00:58 24.25 23.23 0.94% RMR 2024-03-27 20:01:30 0.00 0.00 0.94% 2024-03-28 RMR 2024-03-28 05:01:19 28.50 9.48 0.94% RMR 2024-03-28 07:01:16 26.32 21.04 0.94% RMR 2024-03-28 10:01:21 23.97 23.81 1.49% RMR 2024-03-28 11:01:19 24.01 23.92 1.19% RMR 2024-03-28 12:01:42 24.04 23.96 1.19% RMR 2024-03-28 13:01:09 23.88 23.83 0.60% RMR 2024-03-28 14:01:24 23.99 23.92 1.15% RMR 2024-03-28 15:01:10 23.94 23.90 0.98% RMR 2024-03-28 16:01:27 24.47 23.52 1.28% RMR 2024-03-28 17:01:17 24.47 23.76 1.27% RMR 2024-03-28 20:01:13 0.00 0.00 1.27% 2024-04-01 RMR 2024-04-01 05:01:27 28.50 9.65 1.27% RMR 2024-04-01 07:01:15 26.56 24.00 1.27% RMR 2024-04-01 09:01:21 26.52 24.00 1.27% RMR 2024-04-01 10:01:26 23.87 23.77 -0.68% RMR 2024-04-01 11:01:20 23.90 23.85 -0.51% RMR 2024-04-01 12:01:38 23.75 23.67 -1.18% RMR 2024-04-01 13:01:19 23.64 23.58 -1.65% RMR 2024-04-01 14:01:40 23.79 23.76 -0.93% RMR 2024-04-01 15:01:12 23.75 23.72 -1.14% RMR 2024-04-01 16:01:34 24.47 23.59 -1.31% RMR 2024-04-01 17:01:03 24.16 23.59 -1.29% RMR 2024-04-01 19:01:24 23.98 23.59 -1.29% RMR 2024-04-01 20:01:22 0.00 0.00 -1.29% 2024-04-02 RMR 2024-04-02 04:01:39 25.58 21.81 -1.29% RMR 2024-04-02 05:01:10 25.54 23.00 -1.29% RMR 2024-04-02 06:01:49 23.97 23.36 -1.29% RMR 2024-04-02 07:01:13 26.56 23.00 -1.29% RMR 2024-04-02 08:01:32 24.59 23.00 -1.29% RMR 2024-04-02 09:01:09 24.58 23.39 -1.29% RMR 2024-04-02 10:01:34 23.55 23.43 -0.88% RMR 2024-04-02 11:01:14 23.51 23.46 -0.92% RMR 2024-04-02 12:01:37 23.44 23.42 -1.08% RMR 2024-04-02 13:01:19 23.38 23.35 -1.42% RMR 2024-04-02 14:01:36 23.33 23.29 -1.75% RMR 2024-04-02 15:01:13 23.21 23.16 -2.08% RMR 2024-04-02 16:01:39 25.00 23.00 -1.42% RMR 2024-04-02 17:01:24 23.82 23.00 -1.44% RMR 2024-04-02 20:01:31 0.00 0.00 -1.44% 2024-04-03 RMR 2024-04-03 05:01:04 28.00 9.40 -1.44% RMR 2024-04-03 06:01:35 28.00 22.80 -1.44% RMR 2024-04-03 07:01:21 26.56 22.80 -1.44% RMR 2024-04-03 10:01:30 23.47 23.32 0.00% RMR 2024-04-03 11:01:25 23.28 23.22 -0.55% RMR 2024-04-03 12:01:28 23.22 23.19 -0.72% RMR 2024-04-03 13:01:10 23.28 23.19 -0.63% RMR 2024-04-03 14:01:31 23.27 23.23 -0.42% RMR 2024-04-03 15:01:21 23.26 23.22 -0.42% RMR 2024-04-03 16:01:32 23.90 23.20 -0.17% RMR 2024-04-03 17:01:11 23.58 23.20 -0.17% RMR 2024-04-03 18:01:26 23.55 23.20 -0.17% RMR 2024-04-03 20:01:26 0.00 0.00 -0.17% 2024-04-04 RMR 2024-04-04 05:01:14 28.50 9.33 -0.17% RMR 2024-04-04 06:01:18 28.50 22.80 -0.17% RMR 2024-04-04 07:01:24 25.00 22.80 -0.17% RMR 2024-04-04 10:01:41 23.55 23.42 0.90% RMR 2024-04-04 11:01:17 23.55 23.50 0.99% RMR 2024-04-04 12:01:33 23.49 23.46 0.69% RMR 2024-04-04 13:01:16 23.49 23.45 0.77% RMR 2024-04-04 14:01:36 23.49 23.44 0.64% RMR 2024-04-04 15:01:25 23.18 23.13 -0.60% RMR 2024-04-04 16:01:42 23.62 23.00 -0.64% RMR 2024-04-04 19:01:25 23.48 23.00 -0.64% RMR 2024-04-04 20:01:38 0.00 0.00 -0.64% 2024-04-05 RMR 2024-04-05 05:01:15 24.00 22.50 -0.64% RMR 2024-04-05 08:01:41 23.88 22.93 -0.04% RMR 2024-04-05 09:01:12 23.85 22.81 -0.04% RMR 2024-04-05 10:01:41 23.15 23.08 -0.26% RMR 2024-04-05 11:01:19 23.23 23.15 0.13% RMR 2024-04-05 12:01:30 23.27 23.25 0.43% RMR 2024-04-05 13:01:16 23.31 23.26 0.56% RMR 2024-04-05 14:01:36 23.28 23.26 0.43% RMR 2024-04-05 15:01:16 23.29 23.25 0.51% RMR 2024-04-05 16:01:40 23.77 23.00 0.69% RMR 2024-04-05 18:01:35 23.63 23.01 0.69% RMR 2024-04-05 20:01:28 0.00 0.00 0.69% 2024-04-08 RMR 2024-04-08 05:01:31 28.50 9.38 0.69% RMR 2024-04-08 06:01:43 28.00 22.90 0.69% RMR 2024-04-08 07:01:18 25.80 22.90 0.69% RMR 2024-04-08 09:01:57 28.00 22.90 0.69% RMR 2024-04-08 10:01:42 23.44 23.41 0.43% RMR 2024-04-08 11:01:19 23.43 23.41 0.47% RMR 2024-04-08 12:01:40 23.55 23.50 0.77% RMR 2024-04-08 13:01:14 23.55 23.51 0.86% RMR 2024-04-08 14:01:30 23.52 23.48 0.73% RMR 2024-04-08 15:01:12 23.51 23.49 0.77% RMR 2024-04-08 16:01:38 23.77 23.38 0.90% RMR 2024-04-08 17:01:12 23.74 23.38 0.90% RMR 2024-04-08 20:01:26 0.00 0.00 0.90% 2024-04-09 RMR 2024-04-09 05:01:17 28.50 9.42 0.90% RMR 2024-04-09 07:01:28 24.50 21.04 0.90% RMR 2024-04-09 10:01:23 23.68 23.60 0.43% RMR 2024-04-09 11:01:09 23.54 23.48 0.00% RMR 2024-04-09 12:01:33 23.68 23.61 0.43% RMR 2024-04-09 13:01:23 23.78 23.71 0.94% RMR 2024-04-09 14:01:36 23.75 23.71 0.81% RMR 2024-04-09 15:01:37 23.71 23.68 0.69% RMR 2024-04-09 16:01:46 25.50 23.38 0.86% RMR 2024-04-09 17:01:20 24.20 23.38 0.85% RMR 2024-04-09 18:01:28 25.50 23.38 0.85% RMR 2024-04-09 20:01:28 0.00 0.00 0.85% 2024-04-10 RMR 2024-04-10 05:01:19 28.50 9.50 0.85% RMR 2024-04-10 07:01:18 27.13 21.04 0.85% RMR 2024-04-10 08:01:46 27.13 21.61 0.85% RMR 2024-04-10 09:01:08 27.13 21.18 0.85% RMR 2024-04-10 10:01:38 23.19 23.04 -2.72% RMR 2024-04-10 11:01:19 23.12 23.05 -2.76% RMR 2024-04-10 12:01:21 23.09 23.06 -2.76% RMR 2024-04-10 13:01:17 23.09 23.05 -2.76% RMR 2024-04-10 14:01:30 23.16 23.09 -2.72% RMR 2024-04-10 15:01:15 23.08 23.06 -2.76% RMR 2024-04-10 16:01:33 25.25 22.80 -2.29% RMR 2024-04-10 17:01:12 25.25 22.80 -2.28% RMR 2024-04-10 20:01:23 0.00 0.00 -2.28% 2024-04-11 RMR 2024-04-11 05:01:30 28.50 9.28 -2.28% RMR 2024-04-11 07:01:15 25.42 20.86 -2.28% RMR 2024-04-11 08:01:39 25.42 21.98 -2.28% RMR 2024-04-11 09:01:10 25.50 21.98 -2.28% RMR 2024-04-11 10:01:32 23.98 23.84 3.37% RMR 2024-04-11 11:01:12 24.21 24.15 4.17% RMR 2024-04-11 12:01:34 24.70 24.63 6.11% RMR 2024-04-11 13:01:15 24.46 24.38 5.35% RMR 2024-04-11 14:01:29 24.61 24.55 5.94% RMR 2024-04-11 15:01:19 24.37 24.34 4.93% RMR 2024-04-11 16:01:23 25.00 24.25 5.18% RMR 2024-04-11 17:01:24 24.74 24.25 5.30% RMR 2024-04-11 18:01:35 24.73 24.25 5.30% RMR 2024-04-11 19:01:17 24.75 24.25 5.30% RMR 2024-04-11 20:01:34 0.00 0.00 5.30% 2024-04-12 RMR 2024-04-12 05:01:32 28.50 24.29 5.30% RMR 2024-04-12 06:01:30 28.50 10.00 5.30% RMR 2024-04-12 07:01:07 27.13 20.95 5.30% RMR 2024-04-12 08:01:09 27.13 21.54 5.30% RMR 2024-04-12 10:01:53 24.33 24.26 -0.86% RMR 2024-04-12 11:01:20 24.22 24.19 -0.99% RMR 2024-04-12 12:01:12 24.18 24.11 -1.03% RMR 2024-04-12 13:01:11 24.18 24.15 -1.12% RMR 2024-04-12 14:01:26 24.19 24.12 -1.12% RMR 2024-04-12 15:01:15 24.14 24.10 -1.34% RMR 2024-04-12 16:01:44 24.49 23.00 -1.64% RMR 2024-04-12 17:01:18 24.49 23.56 -1.56% RMR 2024-04-12 18:01:28 24.49 23.00 -1.56% RMR 2024-04-12 20:01:28 0.00 0.00 -1.56% 2024-04-15 RMR 2024-04-15 05:01:08 28.50 9.62 -1.56% RMR 2024-04-15 07:01:17 26.57 20.95 -1.56% RMR 2024-04-15 08:01:23 26.57 21.99 -1.56% RMR 2024-04-15 10:01:37 24.00 23.94 -0.16% RMR 2024-04-15 11:01:23 24.04 23.96 -0.16% RMR 2024-04-15 12:01:43 23.96 23.90 -0.49% RMR 2024-04-15 13:01:24 23.86 23.81 -0.78% RMR 2024-04-15 14:01:30 23.86 23.79 -0.94% RMR 2024-04-15 15:01:17 23.73 23.69 -1.27% RMR 2024-04-15 16:01:30 24.48 22.72 -0.94% RMR 2024-04-15 17:01:06 24.29 22.72 -0.96% RMR 2024-04-15 18:01:23 24.48 22.72 -0.96% RMR 2024-04-15 20:01:34 0.00 0.00 -0.96% 2024-04-16 RMR 2024-04-16 05:01:07 29.00 9.58 -0.96% RMR 2024-04-16 06:01:23 26.57 9.58 -0.96% RMR 2024-04-16 07:01:12 26.57 21.72 -0.96% RMR 2024-04-16 10:01:26 23.41 23.32 -1.96% RMR 2024-04-16 11:01:14 23.42 23.36 -1.71% RMR 2024-04-16 12:01:30 23.47 23.40 -1.62% RMR 2024-04-16 13:01:01 23.42 23.37 -1.79% RMR 2024-04-16 14:01:29 23.30 23.24 -2.29% RMR 2024-04-16 15:01:16 23.31 23.29 -2.16% RMR 2024-04-16 16:01:40 23.71 23.00 -2.33% RMR 2024-04-16 17:01:16 23.55 23.03 -2.35% RMR 2024-04-16 18:01:27 24.32 23.00 -2.35% RMR 2024-04-16 20:01:27 0.00 0.00 -2.35% 2024-04-17 RMR 2024-04-17 05:01:23 29.00 9.30 -2.35% RMR 2024-04-17 07:01:15 26.45 21.04 -2.35% RMR 2024-04-17 10:01:41 23.41 23.32 0.71% RMR 2024-04-17 11:01:10 23.45 23.40 0.67% RMR 2024-04-17 12:01:30 23.43 23.37 0.59% RMR 2024-04-17 13:01:16 23.29 23.24 0.00% RMR 2024-04-17 14:01:36 23.42 23.38 0.67% RMR 2024-04-17 15:01:11 23.33 23.30 0.25% RMR 2024-04-17 16:01:39 23.71 23.01 0.00% RMR 2024-04-17 17:01:27 23.44 23.06 0.00% RMR 2024-04-17 18:01:19 23.44 23.06 0.77% RMR 2024-04-17 20:01:30 0.00 0.00 0.77% 2024-04-18 RMR 2024-04-18 05:01:07 29.00 9.35 0.77% RMR 2024-04-18 06:01:25 29.00 23.25 0.77% RMR 2024-04-18 07:01:11 26.45 23.25 0.77% RMR 2024-04-18 10:01:38 23.44 23.38 0.65% RMR 2024-04-18 11:01:05 23.40 23.35 0.56% RMR 2024-04-18 12:01:17 23.39 23.35 0.47% RMR 2024-04-18 13:01:29 23.25 23.20 -0.22% RMR 2024-04-18 14:01:37 23.38 23.36 0.52% RMR 2024-04-18 15:01:13 23.32 23.28 0.17% RMR 2024-04-18 16:01:31 23.51 23.01 0.39% RMR 2024-04-18 17:01:18 23.51 23.03 0.39% RMR 2024-04-18 20:01:36 0.00 0.00 0.39% 2024-04-19 RMR 2024-04-19 05:01:12 29.00 9.16 0.39% RMR 2024-04-19 07:01:32 26.45 20.63 0.39% RMR 2024-04-19 08:01:25 25.63 20.63 0.39% RMR 2024-04-19 10:01:47 22.69 22.63 -0.82% RMR 2024-04-19 11:01:21 22.54 22.50 -1.51% RMR 2024-04-19 12:01:33 22.54 22.52 -1.59% RMR 2024-04-19 13:01:24 22.33 22.29 -2.49% RMR 2024-04-19 14:01:34 22.53 22.46 -1.68% RMR 2024-04-19 15:01:11 22.48 22.42 -1.98% RMR 2024-04-19 16:01:36 23.02 22.25 -3.31% RMR 2024-04-19 17:01:14 22.86 22.27 -3.36% RMR 2024-04-19 18:01:17 22.85 22.26 -3.36% RMR 2024-04-19 19:01:21 22.84 22.25 -3.36% RMR 2024-04-19 20:01:31 0.00 0.00 -3.36% 2024-04-22 RMR 2024-04-22 07:01:05 25.23 20.17 -3.36% RMR 2024-04-22 09:01:15 28.39 20.00 -3.36% RMR 2024-04-22 10:01:37 22.61 22.55 -0.04% RMR 2024-04-22 11:01:19 22.63 22.58 0.13% RMR 2024-04-22 12:01:34 22.65 22.61 0.31% RMR 2024-04-22 13:01:21 22.83 22.77 1.05% RMR 2024-04-22 14:01:33 22.87 22.82 1.22% RMR 2024-04-22 15:01:24 22.87 22.80 1.27% RMR 2024-04-22 16:01:38 23.06 22.70 1.18% RMR 2024-04-22 17:01:14 23.06 22.90 1.24% RMR 2024-04-22 20:01:32 0.00 0.00 1.24% 2024-04-23 RMR 2024-04-23 05:01:04 26.09 9.16 1.24% RMR 2024-04-23 07:01:16 24.96 22.90 0.27% RMR 2024-04-23 09:01:08 25.62 22.42 -1.55% RMR 2024-04-23 10:01:25 23.06 22.93 0.71% RMR 2024-04-23 11:01:20 22.83 22.81 -0.04% RMR 2024-04-23 12:01:33 22.93 22.89 0.40% RMR 2024-04-23 13:01:03 22.90 22.85 0.09% RMR 2024-04-23 14:01:34 22.88 22.83 -0.04% RMR 2024-04-23 15:01:17 22.80 22.73 -0.31% RMR 2024-04-23 16:01:30 23.06 22.29 -0.04% RMR 2024-04-23 19:01:25 23.06 22.55 -0.04% RMR 2024-04-23 20:01:45 0.00 0.00 -0.04% 2024-04-24 RMR 2024-04-24 05:01:29 29.00 17.33 -0.04%