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 (%)
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%)
Sep 01, 2015 29.48 30.12 29.48 29.69 86,680 -0.22(-0.74%)
Aug 31, 2015 29.93 30.56 29.50 29.91 113,450 -0.02(-0.05%)
Aug 28, 2015 29.75 30.06 29.57 29.93 43,562 +0.19(+0.63%)
Aug 27, 2015 29.85 30.01 29.10 29.74 90,615 +0.16(+0.52%)
Aug 26, 2015 29.18 29.67 28.47 29.58 168,955 +0.91(+3.16%)
Aug 25, 2015 30.57 30.57 28.52 28.68 90,229 -1.17(-3.93%)
Aug 24, 2015 30.53 31.30 29.72 29.85 221,884 -1.17(-3.76%)
Aug 21, 2015 30.20 31.22 29.97 31.02 129,843 +0.38(+1.25%)
Aug 20, 2015 29.62 30.86 29.62 30.63 70,460 +0.55(+1.84%)
Aug 19, 2015 29.88 30.32 28.99 30.08 232,826 -0.87(-2.82%)
Aug 18, 2015 31.12 31.54 30.88 30.95 151,766 -0.80(-2.53%)
Aug 17, 2015 31.81 31.93 31.70 31.76 52,715 -0.06(-0.18%)
Aug 14, 2015 31.63 31.91 31.63 31.81 55,873 +0.05(+0.15%)
Aug 13, 2015 31.36 32.09 31.35 31.76 33,969 +0.17(+0.54%)
Aug 12, 2015 31.50 31.92 31.19 31.59 97,960 -0.11(-0.33%)
Aug 11, 2015 31.11 32.06 31.04 31.70 98,943 +0.49(+1.56%)
Aug 10, 2015 31.63 32.06 31.07 31.21 55,727 -0.33(-1.06%)
Aug 07, 2015 32.12 33.32 31.44 31.54 191,742 +0.16(+0.52%)
Aug 06, 2015 31.98 32.15 31.09 31.38 93,799 -0.39(-1.23%)
Aug 05, 2015 32.20 32.47 31.62 31.77 76,771 -0.30(-0.94%)
Aug 04, 2015 31.06 32.15 30.30 32.07 197,216 +1.15(+3.73%)
Aug 03, 2015 30.69 31.03 30.63 30.92 67,594 +0.18(+0.58%)
Jul 31, 2015 31.11 31.11 30.54 30.74 138,578 -0.20(-0.63%)
Jul 30, 2015 31.29 31.30 30.52 30.94 172,011 -0.36(-1.14%)
Jul 29, 2015 31.67 31.67 31.24 31.29 46,593 -0.02(-0.08%)
Jul 28, 2015 30.89 31.62 30.67 31.32 41,218 -0.02(-0.05%)
Jul 27, 2015 31.29 31.41 31.23 31.33 29,304 +0.02(+0.05%)
Jul 24, 2015 31.50 31.62 31.19 31.32 117,987 -0.08(-0.26%)
Jul 23, 2015 31.89 32.17 31.36 31.40 59,324 -0.53(-1.66%)
Jul 22, 2015 31.27 32.02 31.27 31.93 32,560 +0.54(+1.71%)
Jul 21, 2015 31.86 31.86 30.99 31.39 41,315 -0.46(-1.45%)
Jul 20, 2015 30.89 31.89 30.89 31.85 41,005 +0.94(+3.05%)
Jul 17, 2015 30.89 31.12 30.83 30.91 62,987 +0.02(+0.08%)
Jul 16, 2015 30.98 31.22 30.85 30.89 76,342 +0.06(+0.21%)
Jul 15, 2015 31.33 31.57 30.71 30.82 187,684 -0.38(-1.22%)
Jul 14, 2015 31.54 32.08 31.15 31.20 75,886 -0.19(-0.60%)
Jul 13, 2015 30.89 31.83 30.81 31.39 452,394 +0.67(+2.20%)
Jul 10, 2015 30.46 30.83 30.07 30.72 45,535 +0.50(+1.67%)
Jul 09, 2015 30.42 30.49 29.79 30.21 64,029 +0.04(+0.13%)
Jul 08, 2015 29.94 30.28 29.67 30.17 46,885 +0.04(+0.13%)
Jul 07, 2015 30.37 30.37 29.71 30.13 40,008 +0.08(+0.27%)
Jul 06, 2015 29.55 30.32 29.55 30.05 46,728 +0.46(+1.54%)
Jul 02, 2015 29.78 29.59 29.59 29.59 58,071 -0.15(-0.52%)
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.