Skip to main content

Re/Max Holdings Inc (NY: RMAX )

12.24 -0.06 (-0.49%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 22.07 22.33 21.61 21.66 256,251 -0.53(-2.40%)
Aug 30, 2022 22.74 22.76 22.16 22.19 172,556 -0.62(-2.71%)
Aug 29, 2022 22.87 23.22 22.72 22.81 140,721 -0.12(-0.54%)
Aug 26, 2022 24.01 24.01 22.94 22.94 153,391 -1.12(-4.67%)
Aug 25, 2022 23.89 24.46 23.82 24.06 205,928 +0.17(+0.72%)
Aug 24, 2022 24.17 24.38 23.87 23.89 93,512 -0.21(-0.87%)
Aug 23, 2022 23.97 24.43 23.92 24.10 174,321 +0.16(+0.68%)
Aug 22, 2022 24.79 24.79 23.91 23.94 113,727 -0.98(-3.93%)
Aug 19, 2022 25.61 25.61 24.85 24.92 770,866 -0.87(-3.36%)
Aug 18, 2022 25.41 25.98 25.32 25.78 116,932 +0.26(+1.01%)
Aug 17, 2022 25.81 25.99 25.35 25.53 98,639 -0.52(-2.01%)
Aug 16, 2022 25.76 26.23 25.49 26.05 106,787 +0.14(+0.55%)
Aug 15, 2022 26.52 26.52 25.73 25.91 121,036 -0.61(-2.30%)
Aug 12, 2022 26.08 26.67 25.83 26.52 183,999 +0.67(+2.59%)
Aug 11, 2022 25.92 26.14 25.58 25.85 106,375 +0.13(+0.51%)
Aug 10, 2022 25.98 26.37 25.68 25.71 167,947 +0.05(+0.18%)
Aug 09, 2022 25.52 25.86 25.37 25.67 175,889 -0.09(-0.33%)
Aug 08, 2022 24.89 26.03 24.89 25.75 153,429 +0.81(+3.26%)
Aug 05, 2022 23.75 25.01 22.97 24.94 179,255 +0.69(+2.84%)
Aug 04, 2022 24.20 24.50 23.82 24.25 118,522 -0.09(-0.39%)
Aug 03, 2022 24.25 24.58 24.23 24.34 194,604 +0.30(+1.26%)
Aug 02, 2022 23.86 24.32 23.57 24.04 107,806 +0.21(+0.87%)
Aug 01, 2022 23.78 24.12 23.34 23.83 132,368 -0.08(-0.35%)
Jul 29, 2022 23.70 23.96 23.42 23.92 155,752 +0.35(+1.48%)
Jul 28, 2022 23.55 23.66 22.94 23.57 230,754 +0.10(+0.44%)
Jul 27, 2022 23.27 23.50 22.92 23.47 81,770 +0.34(+1.47%)
Jul 26, 2022 23.43 23.58 23.01 23.13 116,051 -0.37(-1.57%)
Jul 25, 2022 23.32 23.65 23.23 23.49 135,807 +0.14(+0.61%)
Jul 22, 2022 23.74 23.96 23.09 23.35 85,852 -0.33(-1.40%)
Jul 21, 2022 23.45 23.72 23.04 23.68 123,776 -0.06(-0.24%)
Jul 20, 2022 23.75 24.06 23.52 23.74 80,105 -0.13(-0.55%)
Jul 19, 2022 23.33 24.02 23.24 23.87 96,913 +1.05(+4.59%)
Jul 18, 2022 23.10 23.44 22.71 22.82 112,689 -0.23(-0.98%)
Jul 15, 2022 22.91 23.16 22.53 23.05 60,352 +0.59(+2.65%)
Jul 14, 2022 22.38 22.62 22.00 22.46 163,265 -0.26(-1.16%)
Jul 13, 2022 22.72 23.13 22.41 22.72 136,203 -0.22(-0.95%)
Jul 12, 2022 22.73 23.40 22.73 22.94 158,058 +0.12(+0.54%)
Jul 11, 2022 23.10 23.57 22.71 22.82 127,591 -0.52(-2.23%)
Jul 08, 2022 23.74 23.74 22.97 23.33 127,417 -0.47(-1.98%)
Jul 07, 2022 23.49 24.05 23.42 23.81 58,615 +0.45(+1.94%)
Jul 06, 2022 23.87 24.16 23.01 23.35 91,069 -0.69(-2.87%)
Jul 05, 2022 23.44 24.07 23.22 24.04 124,082 +0.41(+1.72%)
Jul 01, 2022 23.33 23.85 23.32 23.64 88,569 +0.49(+2.12%)
Jun 30, 2022 22.18 23.36 21.89 23.15 241,399 +0.59(+2.59%)
Jun 29, 2022 23.02 23.02 22.29 22.56 170,808 -0.20(-0.87%)
Jun 28, 2022 22.90 23.27 22.21 22.76 238,789 +0.25(+1.13%)
Jun 27, 2022 23.31 23.32 22.43 22.50 140,260 -0.90(-3.83%)
Jun 24, 2022 22.63 23.66 22.58 23.40 303,915 +0.80(+3.55%)
Jun 23, 2022 21.73 22.66 21.73 22.60 114,334 +0.79(+3.64%)
Jun 22, 2022 21.32 21.97 21.18 21.81 130,936 +0.37(+1.72%)
Jun 21, 2022 21.30 21.71 21.13 21.44 132,718 +0.41(+1.93%)
Jun 17, 2022 21.00 21.49 20.89 21.03 247,802 +0.22(+1.04%)
Jun 16, 2022 21.10 21.10 20.38 20.81 202,946 -0.83(-3.84%)
Jun 15, 2022 21.44 21.87 21.25 21.64 133,576 +0.39(+1.82%)
Jun 14, 2022 21.94 21.98 21.22 21.26 153,722 -0.69(-3.14%)
Jun 13, 2022 22.06 22.34 21.64 21.95 337,544 -0.77(-3.41%)
Jun 10, 2022 22.46 22.90 22.11 22.72 250,248 -0.18(-0.78%)
Jun 09, 2022 22.84 23.14 22.43 22.90 224,830 -0.02(-0.08%)
Jun 08, 2022 23.08 23.40 22.82 22.92 92,563 -0.44(-1.90%)
Jun 07, 2022 22.69 23.39 22.57 23.36 83,917 +0.38(+1.64%)
Jun 06, 2022 23.23 23.23 22.82 22.99 128,952 +0.02(+0.08%)
Jun 03, 2022 23.15 23.15 22.62 22.97 111,076 -0.33(-1.42%)
Jun 02, 2022 23.00 23.32 22.79 23.30 99,335 +0.46(+2.03%)
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.