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 (%)
Nov 30, 2015 30.88 30.95 30.56 30.68 491,987 -0.02(-0.08%)
Nov 27, 2015 30.79 31.28 30.69 30.70 292,492 -0.02(-0.05%)
Nov 25, 2015 30.08 30.72 30.72 30.72 264,951 +0.73(+2.43%)
Nov 24, 2015 29.85 30.26 29.68 29.99 251,563 +0.05(+0.16%)
Nov 23, 2015 29.73 30.23 29.70 29.94 372,633 +0.31(+1.05%)
Nov 20, 2015 29.92 30.26 29.62 29.63 301,348 -0.29(-0.96%)
Nov 19, 2015 30.12 30.34 29.75 29.92 3,273,766 -0.15(-0.49%)
Nov 18, 2015 31.72 31.73 29.85 30.07 769,716 -1.33(-4.25%)
Nov 17, 2015 34.00 34.00 30.98 31.40 458,595 -2.91(-8.49%)
Nov 16, 2015 33.11 34.42 33.11 34.31 75,701 +1.12(+3.38%)
Nov 13, 2015 33.70 34.07 33.12 33.19 39,756 -0.74(-2.19%)
Nov 12, 2015 35.03 35.12 33.82 33.93 94,882 -1.33(-3.76%)
Nov 11, 2015 34.37 35.35 34.37 35.26 82,226 +0.90(+2.62%)
Nov 10, 2015 33.57 34.45 33.57 34.36 42,325 +0.72(+2.15%)
Nov 09, 2015 32.47 33.77 32.30 33.64 71,110 +1.17(+3.59%)
Nov 06, 2015 31.69 32.53 31.68 32.47 159,366 +0.70(+2.21%)
Nov 05, 2015 31.71 31.89 31.33 31.77 52,741 +0.20(+0.65%)
Nov 04, 2015 31.16 31.62 31.08 31.56 40,726 +0.40(+1.28%)
Nov 03, 2015 31.39 31.59 31.00 31.16 64,366 -0.15(-0.47%)
Nov 02, 2015 30.70 31.42 30.57 31.31 81,793 +0.60(+1.94%)
Oct 30, 2015 30.76 30.96 30.62 30.72 104,419 -0.02(-0.08%)
Oct 29, 2015 30.11 30.94 30.04 30.74 61,978 +0.51(+1.70%)
Oct 28, 2015 29.46 30.23 28.82 30.23 92,019 +0.75(+2.55%)
Oct 27, 2015 29.41 29.69 29.33 29.48 61,287 -0.05(-0.17%)
Oct 26, 2015 28.90 29.65 28.67 29.53 44,168 +0.58(+2.00%)
Oct 23, 2015 29.09 29.33 28.74 28.95 187,034 -0.01(-0.03%)
Oct 22, 2015 28.87 29.14 28.73 28.96 79,840 +0.11(+0.37%)
Oct 21, 2015 28.83 29.21 28.82 28.85 80,191 +0.11(+0.37%)
Oct 20, 2015 28.46 28.93 28.45 28.74 34,457 +0.18(+0.63%)
Oct 19, 2015 28.12 28.78 28.12 28.56 48,030 +0.25(+0.89%)
Oct 16, 2015 28.33 28.64 28.13 28.31 65,628 +0.08(+0.29%)
Oct 15, 2015 28.29 28.38 27.93 28.23 59,938 +0.03(+0.12%)
Oct 14, 2015 28.68 28.71 28.18 28.20 50,362 -0.53(-1.84%)
Oct 13, 2015 28.43 29.05 28.29 28.73 91,397 +0.32(+1.12%)
Oct 12, 2015 28.60 28.81 28.32 28.41 102,058 -0.11(-0.40%)
Oct 09, 2015 28.60 28.86 28.47 28.52 62,456 +0.01(+0.03%)
Oct 08, 2015 28.68 28.99 28.34 28.51 122,695 -0.26(-0.91%)
Oct 07, 2015 28.72 28.88 28.59 28.78 40,322 +0.17(+0.60%)
Oct 06, 2015 28.65 28.93 28.51 28.60 63,483 -0.26(-0.90%)
Oct 05, 2015 28.63 29.19 28.63 28.87 92,590 +0.41(+1.43%)
Oct 02, 2015 28.54 28.73 28.25 28.46 83,445 -0.17(-0.60%)
Oct 01, 2015 29.40 29.40 28.41 28.63 135,565 -0.71(-2.42%)
Sep 30, 2015 28.58 29.48 28.51 29.34 118,670 +1.03(+3.63%)
Sep 29, 2015 29.24 29.33 28.15 28.31 80,850 -0.92(-3.15%)
Sep 28, 2015 29.61 29.75 29.09 29.23 99,200 -0.40(-1.35%)
Sep 25, 2015 30.29 30.58 29.52 29.63 40,344 -0.49(-1.62%)
Sep 24, 2015 30.15 30.59 30.07 30.12 35,509 -0.15(-0.51%)
Sep 23, 2015 29.90 30.51 29.72 30.28 49,366 +0.33(+1.12%)
Sep 22, 2015 29.95 30.14 29.31 29.94 143,610 -0.28(-0.92%)
Sep 21, 2015 30.01 30.30 29.79 30.22 42,345 +0.29(+0.95%)
Sep 18, 2015 30.24 30.99 29.64 29.93 70,233 -0.67(-2.19%)
Sep 17, 2015 30.32 31.01 30.32 30.60 45,766 +0.27(+0.89%)
Sep 16, 2015 30.40 30.49 30.02 30.33 29,100 +0.07(+0.22%)
Sep 15, 2015 30.52 30.67 30.10 30.27 41,224 -0.38(-1.22%)
Sep 14, 2015 30.44 30.75 30.15 30.64 41,833 +0.27(+0.89%)
Sep 11, 2015 29.43 30.46 29.43 30.37 42,190 +0.86(+2.90%)
Sep 10, 2015 29.24 29.71 28.98 29.52 77,175 +0.16(+0.56%)
Sep 09, 2015 29.51 29.56 28.15 29.35 184,668 +0.00(+0.00%)
Sep 08, 2015 29.40 29.53 29.17 29.35 36,413 +0.03(+0.11%)
Sep 04, 2015 29.84 29.32 29.32 29.32 34,338 -0.68(-2.28%)
Sep 03, 2015 30.00 30.35 29.97 30.01 56,304 +0.11(+0.38%)
Sep 02, 2015 29.88 29.97 29.32 29.89 69,396 +0.20(+0.69%)
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.