Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Re/Max Holdings Inc (NY: RMAX )

7.160 -0.040 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 8.370 8.721 8.290 8.530 362,688 +0.37(+4.53%)
Feb 28, 2024 8.470 8.520 8.120 8.160 379,456 -0.44(-5.12%)
Feb 27, 2024 8.430 8.789 8.410 8.600 296,871 +0.36(+4.37%)
Feb 26, 2024 8.660 8.710 8.090 8.240 640,204 -0.49(-5.61%)
Feb 23, 2024 9.000 9.090 8.680 8.730 477,478 -0.21(-2.35%)
Feb 22, 2024 9.020 9.130 8.890 8.940 344,894 -0.11(-1.22%)
Feb 21, 2024 9.120 9.140 8.900 9.050 184,736 -0.10(-1.09%)
Feb 20, 2024 9.500 9.510 9.130 9.150 326,253 -0.43(-4.49%)
Feb 16, 2024 9.660 9.789 9.580 9.580 187,479 -0.34(-3.43%)
Feb 15, 2024 9.980 10.10 9.750 9.920 529,511 +0.15(+1.54%)
Feb 14, 2024 9.630 9.835 9.385 9.770 227,356 +0.36(+3.83%)
Feb 13, 2024 9.520 9.870 9.410 9.410 461,561 -0.76(-7.47%)
Feb 12, 2024 9.690 10.42 9.690 10.17 483,190 +0.54(+5.61%)
Feb 09, 2024 9.920 9.959 9.530 9.630 450,757 -0.32(-3.22%)
Feb 08, 2024 9.890 10.04 9.760 9.950 125,341 +0.12(+1.22%)
Feb 07, 2024 10.20 10.23 9.800 9.830 123,852 -0.33(-3.25%)
Feb 06, 2024 9.960 10.21 9.840 10.16 181,860 +0.16(+1.60%)
Feb 05, 2024 10.35 10.35 9.890 10.00 220,228 -0.56(-5.30%)
Feb 02, 2024 10.77 10.80 10.37 10.56 186,771 -0.42(-3.83%)
Feb 01, 2024 10.77 11.11 10.69 10.98 219,036 +0.25(+2.33%)
Jan 31, 2024 11.18 11.41 10.71 10.73 245,328 -0.42(-3.77%)
Jan 30, 2024 11.51 11.59 11.14 11.15 210,305 -0.40(-3.46%)
Jan 29, 2024 11.24 11.63 11.10 11.55 150,509 +0.30(+2.67%)
Jan 26, 2024 11.20 11.59 11.20 11.25 189,143 +0.11(+0.99%)
Jan 25, 2024 11.05 11.18 10.91 11.14 133,976 +0.38(+3.53%)
Jan 24, 2024 11.24 11.26 10.52 10.76 191,056 -0.17(-1.56%)
Jan 23, 2024 11.00 11.36 10.93 10.93 157,978 -0.02(-0.18%)
Jan 22, 2024 10.40 10.99 10.40 10.95 196,515 +0.74(+7.25%)
Jan 19, 2024 10.19 10.40 9.950 10.21 152,893 +0.14(+1.39%)
Jan 18, 2024 10.12 10.12 9.800 10.07 247,289 -0.02(-0.20%)
Jan 17, 2024 10.01 10.32 9.880 10.09 233,050 -0.30(-2.89%)
Jan 16, 2024 10.84 10.75 10.36 10.39 255,289 -0.57(-5.20%)
Jan 12, 2024 11.43 11.60 10.84 10.96 164,376 -0.30(-2.66%)
Jan 11, 2024 11.46 11.56 11.02 11.26 165,323 -0.23(-2.00%)
Jan 10, 2024 11.81 12.02 11.39 11.49 134,320 -0.43(-3.61%)
Jan 09, 2024 11.97 12.04 11.76 11.92 106,673 -0.29(-2.38%)
Jan 08, 2024 12.05 12.40 11.67 12.21 138,780 +0.13(+1.08%)
Jan 05, 2024 12.42 12.60 12.08 12.08 146,648 -0.37(-2.97%)
Jan 04, 2024 12.59 12.67 12.36 12.45 139,680 -0.08(-0.64%)
Jan 03, 2024 12.51 12.69 12.12 12.53 245,310 -0.11(-0.87%)
Jan 02, 2024 13.19 13.25 12.60 12.64 293,141 -0.69(-5.18%)
Dec 29, 2023 13.24 13.46 13.05 13.33 233,636 -0.02(-0.15%)
Dec 28, 2023 13.04 13.70 12.95 13.35 235,937 +0.15(+1.14%)
Dec 27, 2023 12.98 13.28 12.89 13.20 94,087 +0.32(+2.48%)
Dec 26, 2023 12.69 13.04 12.59 12.88 108,857 +0.21(+1.66%)
Dec 22, 2023 12.77 13.10 12.55 12.67 105,156 -0.05(-0.39%)
Dec 21, 2023 12.77 12.87 12.51 12.72 143,781 +0.20(+1.60%)
Dec 20, 2023 12.79 13.12 12.52 12.52 313,883 -0.26(-2.03%)
Dec 19, 2023 12.61 12.96 12.56 12.78 479,415 +0.48(+3.90%)
Dec 18, 2023 12.71 12.81 11.92 12.30 564,404 -0.87(-6.61%)
Dec 15, 2023 13.29 13.29 12.61 13.17 621,318 +0.00(+0.00%)
Dec 14, 2023 12.68 13.53 12.68 13.17 478,450 +0.78(+6.30%)
Dec 13, 2023 10.86 12.75 10.86 12.39 616,242 +1.50(+13.77%)
Dec 12, 2023 10.65 11.11 10.56 10.89 522,772 +0.22(+2.06%)
Dec 11, 2023 10.41 10.97 10.41 10.67 456,826 +0.22(+2.11%)
Dec 08, 2023 10.08 10.58 10.03 10.45 286,687 +0.32(+3.16%)
Dec 07, 2023 9.750 10.14 9.655 10.13 219,813 +0.47(+4.87%)
Dec 06, 2023 9.460 9.810 9.380 9.660 280,113 +0.27(+2.88%)
Dec 05, 2023 9.750 9.750 9.370 9.390 299,556 -0.33(-3.40%)
Dec 04, 2023 9.680 10.02 9.550 9.720 670,467 +0.05(+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.