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 (%)
Aug 31, 2023 16.39 16.49 16.17 16.20 74,105 -0.13(-0.80%)
Aug 30, 2023 16.45 16.64 16.30 16.33 83,800 -0.12(-0.73%)
Aug 29, 2023 16.55 16.59 16.35 16.45 66,694 -0.03(-0.18%)
Aug 28, 2023 16.35 16.65 16.31 16.48 56,769 +0.19(+1.17%)
Aug 25, 2023 16.67 16.78 16.22 16.29 54,865 -0.24(-1.45%)
Aug 24, 2023 16.47 16.74 16.32 16.53 87,717 +0.12(+0.73%)
Aug 23, 2023 16.14 16.43 16.11 16.41 130,727 +0.25(+1.55%)
Aug 22, 2023 16.54 16.64 16.11 16.16 128,086 -0.28(-1.70%)
Aug 21, 2023 16.45 16.59 16.35 16.44 134,609 -0.01(-0.06%)
Aug 18, 2023 16.75 16.95 16.43 16.45 68,835 -0.42(-2.49%)
Aug 17, 2023 17.35 17.52 16.84 16.87 93,598 -0.47(-2.71%)
Aug 16, 2023 17.59 17.75 17.33 17.34 72,616 -0.33(-1.87%)
Aug 15, 2023 18.12 18.19 17.59 17.67 64,607 -0.53(-2.91%)
Aug 14, 2023 18.64 18.64 18.19 18.20 65,728 -0.54(-2.88%)
Aug 11, 2023 18.63 18.88 18.63 18.74 36,761 +0.10(+0.53%)
Aug 10, 2023 19.00 19.17 18.51 18.64 58,874 -0.32(-1.67%)
Aug 09, 2023 19.50 19.50 18.91 18.96 42,041 -0.58(-2.98%)
Aug 08, 2023 19.65 19.60 18.90 19.54 57,965 -0.31(-1.54%)
Aug 07, 2023 19.36 19.88 19.23 19.85 94,005 +0.63(+3.29%)
Aug 04, 2023 18.91 19.45 18.68 19.21 84,091 +0.22(+1.14%)
Aug 03, 2023 18.28 19.44 18.21 19.00 80,764 -0.42(-2.19%)
Aug 02, 2023 19.27 19.50 19.06 19.42 67,076 +0.12(+0.61%)
Aug 01, 2023 19.39 19.55 19.03 19.30 84,395 -0.17(-0.86%)
Jul 31, 2023 19.36 19.60 19.35 19.47 56,805 +0.06(+0.30%)
Jul 28, 2023 19.64 19.80 19.39 19.41 38,454 -0.12(-0.61%)
Jul 27, 2023 20.05 20.19 19.42 19.53 59,479 -0.37(-1.84%)
Jul 26, 2023 19.82 20.09 19.82 19.90 74,038 +0.04(+0.20%)
Jul 25, 2023 19.84 20.17 19.84 19.86 67,850 -0.10(-0.50%)
Jul 24, 2023 19.43 19.96 19.43 19.96 84,557 +0.54(+2.80%)
Jul 21, 2023 19.48 19.61 19.24 19.41 65,875 +0.12(+0.61%)
Jul 20, 2023 19.34 19.34 18.97 19.29 65,896 -0.12(-0.61%)
Jul 19, 2023 19.72 19.81 19.31 19.41 68,594 -0.26(-1.31%)
Jul 18, 2023 19.17 19.78 19.11 19.67 67,000 +0.13(+0.66%)
Jul 17, 2023 19.93 19.96 19.53 19.54 52,403 -0.40(-1.98%)
Jul 14, 2023 20.13 20.13 19.69 19.94 81,430 -0.29(-1.42%)
Jul 13, 2023 19.73 20.23 19.73 20.22 68,922 +0.55(+2.81%)
Jul 12, 2023 19.56 19.78 19.38 19.67 81,329 +0.50(+2.63%)
Jul 11, 2023 18.83 19.19 18.78 19.16 59,518 +0.43(+2.32%)
Jul 10, 2023 18.53 18.76 18.53 18.73 53,162 +0.16(+0.85%)
Jul 07, 2023 18.30 18.75 18.24 18.57 116,577 +0.26(+1.40%)
Jul 06, 2023 18.22 18.43 18.12 18.32 83,955 -0.13(-0.70%)
Jul 05, 2023 18.78 18.92 18.34 18.44 111,122 -0.83(-4.31%)
Jul 03, 2023 19.05 19.49 19.05 19.27 31,772 +0.25(+1.30%)
Jun 30, 2023 19.61 19.61 18.75 19.03 108,065 -0.38(-1.93%)
Jun 29, 2023 19.07 19.46 18.98 19.40 81,985 +0.40(+2.08%)
Jun 28, 2023 18.49 19.03 18.40 19.01 63,549 +0.51(+2.78%)
Jun 27, 2023 17.95 18.54 17.76 18.49 69,708 +0.57(+3.20%)
Jun 26, 2023 17.63 18.15 17.62 17.92 78,959 +0.29(+1.62%)
Jun 23, 2023 17.40 17.71 17.34 17.63 235,218 -0.02(-0.11%)
Jun 22, 2023 17.64 17.80 17.17 17.65 117,593 +0.04(+0.22%)
Jun 21, 2023 17.91 17.91 17.58 17.61 64,254 -0.34(-1.87%)
Jun 20, 2023 18.12 18.19 17.75 17.95 117,413 -0.21(-1.14%)
Jun 16, 2023 18.59 18.59 18.09 18.16 268,304 -0.21(-1.13%)
Jun 15, 2023 18.52 18.52 18.05 18.36 78,442 -0.13(-0.69%)
Jun 14, 2023 18.96 19.00 18.42 18.49 114,107 -0.39(-2.04%)
Jun 13, 2023 18.81 18.97 18.71 18.88 109,142 +0.12(+0.63%)
Jun 12, 2023 18.95 18.95 18.66 18.76 64,708 -0.12(-0.63%)
Jun 09, 2023 19.10 19.10 18.80 18.88 56,409 -0.30(-1.55%)
Jun 08, 2023 19.39 19.39 18.99 19.17 65,324 -0.22(-1.12%)
Jun 07, 2023 18.73 19.55 18.52 19.39 105,296 +0.87(+4.69%)
Jun 06, 2023 18.19 18.67 18.09 18.52 188,365 +0.36(+1.96%)
Jun 05, 2023 18.56 18.72 18.15 18.17 64,993 -0.59(-3.16%)
Jun 02, 2023 18.52 18.82 18.37 18.76 108,916 +0.58(+3.21%)
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.