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 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%)
Aug 01, 2024 9.690 9.790 9.070 9.190 241,988 -0.46(-4.77%)
Jul 31, 2024 9.530 10.11 9.380 9.650 248,243 +0.22(+2.33%)
Jul 30, 2024 9.600 9.630 9.340 9.430 126,629 -0.08(-0.84%)
Jul 29, 2024 9.620 9.810 9.430 9.510 154,418 -0.06(-0.63%)
Jul 26, 2024 9.470 9.620 9.250 9.570 168,784 +0.35(+3.80%)
Jul 25, 2024 9.120 9.560 9.100 9.220 190,206 +0.10(+1.10%)
Jul 24, 2024 9.450 9.760 9.060 9.120 270,114 -0.39(-4.10%)
Jul 23, 2024 9.370 9.726 9.250 9.510 239,651 +0.09(+0.96%)
Jul 22, 2024 9.310 9.500 9.020 9.420 157,537 +0.12(+1.29%)
Jul 19, 2024 9.360 9.510 9.159 9.300 174,615 -0.11(-1.17%)
Jul 18, 2024 9.730 10.28 9.390 9.410 298,778 -0.46(-4.66%)
Jul 17, 2024 9.590 10.11 9.500 9.870 498,383 +0.06(+0.61%)
Jul 16, 2024 9.400 9.950 9.250 9.810 599,176 +0.58(+6.28%)
Jul 15, 2024 8.830 9.260 8.690 9.230 359,216 +0.53(+6.09%)
Jul 12, 2024 8.700 8.920 8.590 8.700 339,980 +0.12(+1.40%)
Jul 11, 2024 8.480 8.930 8.310 8.580 558,642 +0.31(+3.75%)
Jul 10, 2024 8.210 8.280 7.950 8.270 138,646 +0.20(+2.48%)
Jul 09, 2024 8.250 8.330 8.060 8.070 158,385 -0.18(-2.18%)
Jul 08, 2024 8.160 8.320 8.100 8.250 169,589 +0.14(+1.73%)
Jul 05, 2024 8.130 8.220 7.920 8.110 190,886 +0.03(+0.37%)
Jul 03, 2024 8.160 8.260 8.080 8.080 54,842 -0.06(-0.74%)
Jul 02, 2024 8.150 8.175 7.910 8.140 111,443 +0.02(+0.25%)
Jul 01, 2024 8.160 8.242 7.860 8.120 293,230 +0.02(+0.25%)
Jun 28, 2024 8.340 8.340 7.990 8.100 521,882 -0.09(-1.10%)
Jun 27, 2024 8.220 8.220 8.030 8.190 101,263 -0.01(-0.12%)
Jun 26, 2024 7.920 8.220 7.900 8.200 155,728 +0.18(+2.24%)
Jun 25, 2024 8.010 8.170 7.910 8.020 197,727 -0.14(-1.72%)
Jun 24, 2024 8.470 8.470 8.070 8.160 181,466 -0.06(-0.73%)
Jun 21, 2024 8.380 8.670 8.220 8.220 293,632 -0.20(-2.38%)
Jun 20, 2024 8.280 8.490 8.200 8.420 126,299 +0.08(+0.96%)
Jun 18, 2024 8.100 8.360 7.960 8.340 241,877 +0.21(+2.58%)
Jun 17, 2024 8.110 8.200 8.010 8.130 204,451 -0.10(-1.22%)
Jun 14, 2024 8.450 8.650 8.130 8.230 194,775 -0.39(-4.52%)
Jun 13, 2024 8.440 8.660 8.270 8.620 264,957 +0.16(+1.89%)
Jun 12, 2024 8.530 9.150 8.430 8.460 249,836 +0.30(+3.68%)
Jun 11, 2024 8.110 8.180 7.940 8.160 283,870 -0.04(-0.49%)
Jun 10, 2024 8.450 8.450 7.950 8.200 441,393 -0.36(-4.21%)
Jun 07, 2024 7.690 8.680 7.530 8.560 700,893 +0.71(+9.04%)
Jun 06, 2024 7.850 8.020 7.730 7.850 238,747 -0.06(-0.76%)
Jun 05, 2024 8.140 8.140 7.850 7.910 213,757 -0.17(-2.10%)
Jun 04, 2024 7.950 8.310 7.930 8.080 328,298 -0.01(-0.12%)
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.