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

Re/Max Holdings Inc (NY: RMAX )

7.660 -0.050 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
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%)
Oct 02, 2023 12.93 13.13 12.68 12.93 530,874 -0.01(-0.08%)
Sep 29, 2023 14.41 14.43 12.60 12.94 748,626 -1.35(-9.45%)
Sep 28, 2023 14.45 14.53 14.16 14.29 335,986 -0.15(-1.04%)
Sep 27, 2023 14.48 14.72 14.29 14.44 239,533 +0.03(+0.21%)
Sep 26, 2023 14.19 14.58 14.17 14.41 294,409 +0.04(+0.28%)
Sep 25, 2023 14.23 14.41 14.28 14.37 127,826 +0.06(+0.42%)
Sep 22, 2023 14.60 14.67 14.20 14.31 224,873 -0.29(-1.99%)
Sep 21, 2023 14.55 14.97 14.48 14.60 313,657 -0.11(-0.75%)
Sep 20, 2023 15.13 15.29 14.61 14.71 475,048 -0.28(-1.87%)
Sep 19, 2023 15.39 15.54 14.90 14.99 198,223 -0.45(-2.91%)
Sep 18, 2023 14.61 15.46 14.46 15.44 508,741 +0.98(+6.78%)
Sep 15, 2023 15.11 15.23 14.24 14.46 3,905,566 -0.84(-5.49%)
Sep 14, 2023 14.75 15.46 14.62 15.30 404,819 +0.74(+5.08%)
Sep 13, 2023 14.68 14.70 14.21 14.56 339,190 -0.06(-0.41%)
Sep 12, 2023 14.58 14.82 14.54 14.62 304,358 +0.12(+0.83%)
Sep 11, 2023 14.73 14.86 14.30 14.50 316,568 -0.13(-0.89%)
Sep 08, 2023 14.86 14.97 14.45 14.63 338,527 -0.10(-0.68%)
Sep 07, 2023 14.68 14.80 14.03 14.73 482,039 +0.00(+0.00%)
Sep 06, 2023 14.96 14.96 14.21 14.73 500,668 -0.11(-0.74%)
Sep 05, 2023 15.31 15.43 13.62 14.84 905,031 -1.56(-9.51%)
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.