Skip to main content

Re/Max Holdings Inc (NY: RMAX )

12.24 -0.06 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 12.40 12.75 12.23 12.24 276,688 -0.06(-0.49%)
Oct 30, 2024 12.21 12.36 12.09 12.30 147,830 +0.12(+0.99%)
Oct 29, 2024 12.22 12.31 11.94 12.18 137,444 -0.16(-1.30%)
Oct 28, 2024 11.96 12.56 11.95 12.34 244,288 +0.49(+4.14%)
Oct 25, 2024 12.02 12.02 11.59 11.85 225,206 -0.10(-0.84%)
Oct 24, 2024 11.95 12.06 11.69 11.95 196,937 +0.10(+0.84%)
Oct 23, 2024 12.11 12.15 11.52 11.85 237,567 -0.40(-3.27%)
Oct 22, 2024 11.93 12.28 11.81 12.25 213,248 +0.25(+2.08%)
Oct 21, 2024 12.31 12.31 11.74 12.00 254,466 -0.38(-3.07%)
Oct 18, 2024 12.11 12.38 11.98 12.38 212,969 +0.28(+2.31%)
Oct 17, 2024 12.30 12.30 11.89 12.10 194,972 -0.27(-2.18%)
Oct 16, 2024 12.33 12.48 12.14 12.37 205,424 +0.15(+1.23%)
Oct 15, 2024 11.98 12.31 11.83 12.22 204,244 +0.37(+3.12%)
Oct 14, 2024 11.90 11.98 11.58 11.85 207,246 -0.11(-0.92%)
Oct 11, 2024 11.39 11.96 11.39 11.96 183,665 +0.43(+3.73%)
Oct 10, 2024 11.34 11.53 11.08 11.53 276,297 -0.02(-0.17%)
Oct 09, 2024 11.75 11.75 11.35 11.55 200,045 -0.16(-1.37%)
Oct 08, 2024 11.65 11.72 11.41 11.71 241,831 -0.04(-0.34%)
Oct 07, 2024 11.82 11.82 11.50 11.75 177,030 -0.10(-0.84%)
Oct 04, 2024 12.10 12.10 11.54 11.85 236,351 -0.03(-0.25%)
Oct 03, 2024 12.16 12.18 11.51 11.88 329,401 -0.55(-4.42%)
Oct 02, 2024 12.36 12.49 12.15 12.43 162,790 -0.06(-0.48%)
Oct 01, 2024 12.33 12.50 11.89 12.49 235,477 +0.04(+0.32%)
Sep 30, 2024 12.26 12.56 12.08 12.45 176,368 +0.03(+0.24%)
Sep 27, 2024 12.98 13.04 12.03 12.42 281,910 -0.43(-3.35%)
Sep 26, 2024 12.93 13.10 12.57 12.85 248,676 +0.05(+0.39%)
Sep 25, 2024 12.20 12.95 12.15 12.80 423,030 +0.63(+5.18%)
Sep 24, 2024 12.10 12.27 11.97 12.17 165,750 +0.14(+1.16%)
Sep 23, 2024 12.40 12.46 11.95 12.03 148,995 -0.27(-2.20%)
Sep 20, 2024 12.60 12.81 12.27 12.30 350,755 -0.47(-3.68%)
Sep 19, 2024 13.05 13.06 12.59 12.77 192,999 +0.18(+1.43%)
Sep 18, 2024 12.80 13.48 12.54 12.59 293,413 -0.31(-2.40%)
Sep 17, 2024 13.40 13.50 12.83 12.90 194,763 -0.23(-1.75%)
Sep 16, 2024 12.95 13.68 12.56 13.13 380,111 +0.22(+1.70%)
Sep 13, 2024 11.19 13.64 11.13 12.91 621,868 +1.90(+17.26%)
Sep 12, 2024 11.02 11.18 10.73 11.01 134,441 +0.04(+0.36%)
Sep 11, 2024 10.91 11.01 10.70 10.97 144,219 -0.03(-0.27%)
Sep 10, 2024 10.97 11.06 10.69 11.00 152,933 +0.04(+0.36%)
Sep 09, 2024 10.59 11.19 10.59 10.96 203,277 +0.37(+3.49%)
Sep 06, 2024 10.85 10.99 10.59 10.59 186,994 -0.20(-1.85%)
Sep 05, 2024 10.82 11.03 10.73 10.79 182,314 +0.02(+0.19%)
Sep 04, 2024 11.30 11.53 10.74 10.77 185,554 -0.47(-4.18%)
Sep 03, 2024 11.19 11.44 11.19 11.24 209,502 -0.08(-0.71%)
Aug 30, 2024 11.43 11.49 11.15 11.32 135,862 -0.04(-0.35%)
Aug 29, 2024 11.50 11.52 11.18 11.36 245,742 +0.02(+0.18%)
Aug 28, 2024 11.74 11.93 11.22 11.34 251,056 -0.54(-4.55%)
Aug 27, 2024 12.04 12.10 11.63 11.88 276,816 -0.36(-2.94%)
Aug 26, 2024 11.60 12.33 11.43 12.24 420,002 +0.82(+7.18%)
Aug 23, 2024 11.15 11.79 11.00 11.42 380,482 +0.34(+3.07%)
Aug 22, 2024 11.52 11.59 11.08 11.08 161,822 -0.28(-2.46%)
Aug 21, 2024 11.31 11.47 11.14 11.36 223,212 +0.13(+1.16%)
Aug 20, 2024 10.82 11.32 10.79 11.23 250,967 +0.40(+3.69%)
Aug 19, 2024 10.22 10.85 10.22 10.83 239,040 +0.56(+5.45%)
Aug 16, 2024 10.13 10.35 10.01 10.27 170,349 +0.13(+1.28%)
Aug 15, 2024 9.990 10.47 9.810 10.14 281,172 +0.31(+3.15%)
Aug 14, 2024 9.930 10.02 9.550 9.830 125,907 -0.04(-0.41%)
Aug 13, 2024 8.950 10.00 8.950 9.870 295,208 +0.99(+11.15%)
Aug 12, 2024 9.490 9.490 8.860 8.880 227,248 -0.60(-6.33%)
Aug 09, 2024 9.190 10.16 9.030 9.480 745,673 +0.82(+9.47%)
Aug 08, 2024 8.640 8.710 8.420 8.660 228,426 +0.27(+3.22%)
Aug 07, 2024 8.910 8.910 8.340 8.390 229,067 -0.31(-3.56%)
Aug 06, 2024 8.750 8.910 8.650 8.700 184,013 -0.05(-0.57%)
Aug 05, 2024 8.520 9.090 8.400 8.750 310,810 -0.43(-4.68%)
Aug 02, 2024 8.640 9.350 8.430 9.180 317,962 -0.01(-0.11%)
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.