Skip to main content

Re/Max Holdings Inc (NY: RMAX )

8.340 +0.210 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 29.06 29.32 28.82 29.29 217,158 +0.06(+0.22%)
Oct 28, 2021 28.72 29.37 28.54 29.22 177,874 +0.54(+1.89%)
Oct 27, 2021 28.94 29.05 28.60 28.68 46,685 -0.41(-1.39%)
Oct 26, 2021 29.74 29.04 29.08 60,407 -0.53(-1.80%)
Oct 25, 2021 29.39 29.70 28.89 29.62 98,230 +0.19(+0.66%)
Oct 22, 2021 29.64 29.70 29.26 29.43 86,306 -0.15(-0.50%)
Oct 21, 2021 29.22 29.74 29.30 29.57 86,070 +0.28(+0.94%)
Oct 20, 2021 29.06 29.31 29.00 29.30 109,138 +0.24(+0.82%)
Oct 19, 2021 29.49 29.49 29.00 29.06 67,330 -0.29(-1.00%)
Oct 18, 2021 28.97 29.50 28.97 29.35 92,105 -0.18(-0.62%)
Oct 15, 2021 30.37 30.43 29.53 29.54 100,947 -0.44(-1.47%)
Oct 14, 2021 30.01 30.17 29.83 29.98 67,477 +0.10(+0.34%)
Oct 13, 2021 29.31 29.92 29.00 29.88 181,326 +0.62(+2.11%)
Oct 12, 2021 29.21 29.52 29.21 29.26 63,309 +0.11(+0.38%)
Oct 11, 2021 29.25 29.33 29.12 29.15 55,332 -0.20(-0.69%)
Oct 08, 2021 29.31 29.56 29.31 29.35 51,676 +0.01(+0.03%)
Oct 07, 2021 29.34 29.77 29.09 29.34 108,309 +0.26(+0.89%)
Oct 06, 2021 28.84 29.14 28.83 29.08 81,412 -0.05(-0.16%)
Oct 05, 2021 29.01 29.28 28.92 29.13 76,548 +0.09(+0.32%)
Oct 04, 2021 29.54 29.71 28.99 29.04 98,519 -0.47(-1.59%)
Oct 01, 2021 28.92 29.76 28.92 29.51 123,574 +0.82(+2.86%)
Sep 30, 2021 28.92 28.92 28.41 28.69 114,430 +0.00(+0.00%)
Sep 29, 2021 29.02 29.02 28.54 28.69 112,929 -0.12(-0.42%)
Sep 28, 2021 29.44 29.44 28.68 28.81 109,486 -0.58(-1.97%)
Sep 27, 2021 29.09 29.83 29.09 29.39 97,938 +0.43(+1.49%)
Sep 24, 2021 28.88 29.18 28.72 28.96 79,490 -0.05(-0.16%)
Sep 23, 2021 28.77 29.22 28.52 29.00 100,610 +0.23(+0.80%)
Sep 22, 2021 28.11 29.01 28.11 28.77 90,063 -0.23(-0.79%)
Sep 21, 2021 29.40 29.47 28.82 29.00 187,319 -0.10(-0.35%)
Sep 20, 2021 28.58 29.22 28.44 29.10 74,756 +0.02(+0.06%)
Sep 17, 2021 28.77 29.14 28.68 29.08 266,346 +0.31(+1.09%)
Sep 16, 2021 28.92 29.13 28.73 28.77 84,003 -0.06(-0.22%)
Sep 15, 2021 28.94 28.97 28.51 28.84 76,221 -0.13(-0.45%)
Sep 14, 2021 29.48 29.54 28.74 28.96 82,570 -0.28(-0.94%)
Sep 13, 2021 29.25 29.31 28.89 29.24 79,724 +0.16(+0.54%)
Sep 10, 2021 30.51 30.51 29.05 29.08 63,467 -1.33(-4.36%)
Sep 09, 2021 30.94 31.03 30.40 30.41 103,399 -0.46(-1.49%)
Sep 08, 2021 30.71 31.03 30.66 30.87 81,700 +0.01(+0.03%)
Sep 07, 2021 30.90 31.05 30.77 30.86 82,855 -0.12(-0.39%)
Sep 03, 2021 31.13 31.24 30.59 30.98 81,711 -0.15(-0.47%)
Sep 02, 2021 31.50 31.57 30.97 31.13 68,094 -0.31(-1.00%)
Sep 01, 2021 31.05 31.46 30.88 31.44 95,072 +0.61(+1.97%)
Aug 31, 2021 30.99 31.18 30.81 30.83 70,121 -0.16(-0.50%)
Aug 30, 2021 31.20 31.20 30.78 30.99 83,453 -0.23(-0.74%)
Aug 27, 2021 30.86 31.54 30.86 31.22 101,507 +0.50(+1.62%)
Aug 26, 2021 30.89 31.22 30.72 30.72 71,327 -0.43(-1.39%)
Aug 25, 2021 31.18 31.60 31.11 31.16 81,018 -0.04(-0.12%)
Aug 24, 2021 30.91 31.24 30.87 31.19 50,247 +0.31(+1.01%)
Aug 23, 2021 30.76 31.01 30.55 30.88 44,662 +0.18(+0.60%)
Aug 20, 2021 30.35 30.93 30.35 30.70 90,683 +0.42(+1.40%)
Aug 19, 2021 30.11 30.38 29.55 30.27 246,418 -0.29(-0.96%)
Aug 18, 2021 31.31 31.50 30.53 30.57 106,530 -0.86(-2.72%)
Aug 17, 2021 31.40 31.76 31.02 31.42 280,757 -0.12(-0.38%)
Aug 16, 2021 31.56 31.95 31.46 31.54 241,313 -0.30(-0.95%)
Aug 13, 2021 32.28 32.32 31.51 31.85 111,044 -0.22(-0.68%)
Aug 12, 2021 32.28 32.28 31.81 32.07 218,015 +0.04(+0.11%)
Aug 11, 2021 31.76 32.18 31.65 32.03 194,231 +0.48(+1.51%)
Aug 10, 2021 31.72 32.05 31.49 31.55 75,498 +0.02(+0.06%)
Aug 09, 2021 31.65 31.82 31.32 31.54 347,373 -0.07(-0.23%)
Aug 06, 2021 31.93 32.08 31.43 31.61 174,740 +0.05(+0.14%)
Aug 05, 2021 31.19 31.88 30.89 31.56 171,101 +0.12(+0.38%)
Aug 04, 2021 30.76 31.52 30.53 31.44 102,939 +0.59(+1.90%)
Aug 03, 2021 31.03 31.03 30.26 30.86 82,547 +0.04(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.