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 (%)
Mar 31, 2015 26.89 27.13 26.65 26.90 53,187 -0.04(-0.15%)
Mar 30, 2015 26.77 27.24 26.77 26.94 81,767 +0.21(+0.79%)
Mar 27, 2015 26.18 26.77 26.18 26.73 43,063 +0.50(+1.91%)
Mar 26, 2015 25.91 26.36 25.76 26.22 35,941 +0.23(+0.90%)
Mar 25, 2015 26.65 26.73 25.92 25.99 32,527 -0.70(-2.61%)
Mar 24, 2015 26.73 27.09 26.61 26.69 50,971 -0.15(-0.57%)
Mar 23, 2015 26.36 27.13 26.31 26.84 120,328 +0.53(+2.02%)
Mar 20, 2015 26.17 26.37 25.85 26.31 166,479 +0.30(+1.15%)
Mar 19, 2015 26.22 26.22 25.76 26.01 68,125 +0.08(+0.31%)
Mar 18, 2015 25.75 26.21 25.75 25.93 127,533 +0.15(+0.60%)
Mar 17, 2015 25.72 26.18 25.63 25.78 82,653 +0.06(+0.24%)
Mar 16, 2015 26.12 26.12 25.62 25.71 152,833 -0.26(-1.01%)
Mar 13, 2015 25.85 26.59 25.03 25.98 173,846 +0.26(+1.02%)
Mar 12, 2015 25.52 26.48 25.48 25.71 196,115 +0.70(+2.80%)
Mar 11, 2015 24.82 25.17 24.67 25.01 65,808 +0.28(+1.12%)
Mar 10, 2015 25.08 25.12 24.67 24.74 29,644 -0.55(-2.19%)
Mar 09, 2015 25.11 25.41 25.05 25.29 63,031 +0.18(+0.71%)
Mar 06, 2015 25.22 25.63 24.87 25.11 85,500 -0.29(-1.12%)
Mar 05, 2015 25.46 25.61 25.00 25.40 65,889 -0.07(-0.27%)
Mar 04, 2015 25.15 25.62 25.03 25.47 169,177 +0.23(+0.92%)
Mar 03, 2015 25.31 25.32 25.14 25.24 106,747 -0.22(-0.88%)
Mar 02, 2015 25.31 25.61 25.11 25.46 92,178 +0.21(+0.82%)
Feb 27, 2015 26.05 26.44 25.21 25.25 130,945 -0.82(-3.16%)
Feb 26, 2015 26.32 26.32 25.80 26.08 38,062 -0.31(-1.17%)
Feb 25, 2015 26.38 26.72 26.16 26.38 61,456 -0.01(-0.03%)
Feb 24, 2015 26.43 26.70 26.25 26.39 53,070 +0.02(+0.06%)
Feb 23, 2015 26.24 26.39 26.18 26.38 28,717 +0.06(+0.23%)
Feb 20, 2015 26.16 26.50 25.88 26.32 50,714 +0.19(+0.74%)
Feb 19, 2015 26.33 26.38 25.93 26.12 63,539 -0.14(-0.53%)
Feb 18, 2015 26.12 26.39 26.03 26.26 63,518 -0.01(-0.03%)
Feb 17, 2015 26.45 26.45 26.12 26.27 55,419 -0.04(-0.15%)
Feb 13, 2015 26.36 26.31 26.31 26.31 72,780 -0.09(-0.35%)
Feb 12, 2015 25.70 26.45 25.63 26.40 67,493 +0.71(+2.76%)
Feb 11, 2015 25.47 25.88 25.46 25.69 64,138 +0.08(+0.30%)
Feb 10, 2015 25.69 25.87 25.30 25.61 55,546 +0.16(+0.64%)
Feb 09, 2015 25.88 26.11 25.16 25.45 200,199 -0.40(-1.55%)
Feb 06, 2015 25.81 26.13 25.07 25.85 149,569 +0.04(+0.15%)
Feb 05, 2015 25.31 26.21 25.31 25.81 200,335 +0.51(+2.01%)
Feb 04, 2015 25.57 25.95 24.67 25.31 178,832 -0.41(-1.59%)
Feb 03, 2015 25.42 26.35 24.47 25.71 231,564 +0.10(+0.39%)
Feb 02, 2015 25.08 25.70 23.77 25.61 380,137 -0.04(-0.15%)
Jan 30, 2015 25.88 25.99 25.44 25.65 151,216 -0.51(-1.94%)
Jan 29, 2015 26.46 27.16 25.54 26.16 225,266 -1.00(-3.69%)
Jan 28, 2015 29.01 29.06 26.59 27.16 354,883 -2.36(-7.99%)
Jan 27, 2015 28.68 29.61 28.52 29.52 115,631 +0.60(+2.08%)
Jan 26, 2015 29.62 29.73 28.63 28.92 145,371 -0.66(-2.22%)
Jan 23, 2015 29.85 30.39 29.14 29.58 142,363 -0.19(-0.65%)
Jan 22, 2015 28.50 29.81 28.27 29.77 158,265 +1.51(+5.35%)
Jan 21, 2015 28.24 28.52 28.04 28.26 57,881 +0.07(+0.25%)
Jan 20, 2015 28.26 28.37 27.68 28.19 85,036 -0.19(-0.68%)
Jan 16, 2015 28.33 28.54 28.18 28.38 220,138 -0.03(-0.11%)
Jan 15, 2015 28.51 28.66 28.11 28.41 183,528 -0.16(-0.57%)
Jan 14, 2015 28.14 28.73 27.90 28.57 74,010 +0.29(+1.04%)
Jan 13, 2015 28.10 28.95 27.56 28.28 148,045 +0.45(+1.61%)
Jan 12, 2015 27.11 27.90 26.65 27.83 101,683 +0.73(+2.70%)
Jan 09, 2015 26.40 27.13 26.23 27.10 86,854 +0.69(+2.60%)
Jan 08, 2015 26.08 26.63 25.86 26.42 118,269 +0.48(+1.84%)
Jan 07, 2015 25.71 26.32 25.20 25.94 133,717 +0.42(+1.66%)
Jan 06, 2015 25.80 26.30 25.24 25.51 84,186 -0.16(-0.63%)
Jan 05, 2015 26.54 26.83 25.12 25.68 109,284 -0.96(-3.62%)
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.