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

Re/Max Holdings Inc (NY: RMAX )

9.320 -0.280 (-2.92%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
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 12.50 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%)
Dec 01, 2023 9.260 9.740 9.150 9.670 617,417 +0.47(+5.11%)
Nov 30, 2023 9.250 9.270 8.710 9.200 2,251,638 -0.03(-0.33%)
Nov 29, 2023 9.290 9.705 9.090 9.230 512,392 +0.10(+1.10%)
Nov 28, 2023 8.810 9.200 8.610 9.130 350,207 +0.23(+2.58%)
Nov 27, 2023 9.110 9.110 8.831 8.900 277,111 -0.21(-2.31%)
Nov 24, 2023 9.030 9.195 8.870 9.110 140,178 -0.03(-0.33%)
Nov 22, 2023 9.310 9.330 8.975 9.140 293,301 -0.13(-1.40%)
Nov 21, 2023 9.660 9.660 9.180 9.270 252,545 -0.51(-5.21%)
Nov 20, 2023 9.550 10.00 9.270 9.780 581,318 +0.23(+2.41%)
Nov 17, 2023 9.660 9.690 9.390 9.550 484,377 +0.04(+0.42%)
Nov 16, 2023 10.01 10.05 9.480 9.510 274,779 -0.65(-6.40%)
Nov 15, 2023 9.920 10.40 9.880 10.16 503,853 +0.35(+3.57%)
Nov 14, 2023 9.390 10.16 9.390 9.810 407,868 +0.83(+9.24%)
Nov 13, 2023 9.110 9.110 8.700 8.980 339,149 -0.32(-3.44%)
Nov 10, 2023 9.080 9.400 8.760 9.300 369,286 +0.18(+1.97%)
Nov 09, 2023 9.750 9.750 9.080 9.120 298,153 -0.60(-6.17%)
Nov 08, 2023 9.930 9.930 9.410 9.720 527,580 -0.16(-1.62%)
Nov 07, 2023 9.720 9.950 9.330 9.880 446,806 -0.92(-8.52%)
Nov 06, 2023 11.62 11.65 10.73 10.80 225,888 -0.85(-7.30%)
Nov 03, 2023 11.30 12.30 11.30 11.65 342,978 +0.46(+4.11%)
Nov 02, 2023 11.56 11.66 10.87 11.19 274,578 -0.15(-1.32%)
Nov 01, 2023 10.84 11.38 10.46 11.34 392,377 +0.58(+5.39%)
Oct 31, 2023 11.31 11.39 10.08 10.76 549,269 -0.49(-4.36%)
Oct 30, 2023 11.29 11.37 11.04 11.25 131,752 +0.12(+1.08%)
Oct 27, 2023 11.14 11.21 11.02 11.13 155,407 +0.01(+0.09%)
Oct 26, 2023 10.95 11.18 10.90 11.12 177,613 +0.22(+2.02%)
Oct 25, 2023 11.00 11.17 10.65 10.90 180,827 -0.19(-1.71%)
Oct 24, 2023 10.70 11.10 10.70 11.09 292,757 +0.45(+4.23%)
Oct 23, 2023 10.45 10.77 10.37 10.64 265,804 +0.17(+1.62%)
Oct 20, 2023 10.63 10.69 10.44 10.47 275,837 -0.13(-1.23%)
Oct 19, 2023 10.77 11.04 10.57 10.60 294,082 -0.32(-2.93%)
Oct 18, 2023 11.21 11.21 10.67 10.92 206,433 -0.20(-1.80%)
Oct 17, 2023 10.92 11.28 10.92 11.12 244,673 +0.00(+0.00%)
Oct 16, 2023 11.37 11.49 10.75 11.12 564,818 -0.13(-1.16%)
Oct 13, 2023 11.99 11.99 11.23 11.25 183,005 -0.63(-5.30%)
Oct 12, 2023 11.84 11.89 11.42 11.88 230,571 -0.01(-0.08%)
Oct 11, 2023 12.05 12.27 11.82 11.89 160,631 -0.11(-0.92%)
Oct 10, 2023 11.65 12.07 11.65 12.00 226,089 +0.36(+3.09%)
Oct 09, 2023 11.95 12.01 11.64 11.64 225,272 -0.44(-3.64%)
Oct 06, 2023 12.06 12.39 11.91 12.08 191,722 -0.19(-1.55%)
Oct 05, 2023 12.18 12.43 12.03 12.27 382,611 +0.35(+2.94%)
Oct 04, 2023 12.23 12.33 11.46 11.92 350,369 -0.33(-2.69%)
Oct 03, 2023 12.73 12.87 12.16 12.25 622,939 -0.68(-5.26%)
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.