Chronicle Journal: Finance

Re/Max Holdings Inc (NY: RMAX )

36.06 USD -0.27 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 36.13 36.65 35.78 36.06 123,641 -0.27(-0.74%)
May 07, 2021 36.19 36.46 35.04 36.33 113,480 -0.79(-2.13%)
May 06, 2021 37.00 37.34 36.58 37.12 76,088 +0.19(+0.51%)
May 05, 2021 37.34 37.37 36.39 36.93 95,179 +0.00(+0.00%)
May 04, 2021 36.94 37.21 36.02 36.93 84,970 -0.19(-0.51%)
May 03, 2021 37.24 37.92 36.77 37.12 176,897 +0.39(+1.06%)
Apr 30, 2021 36.05 36.88 36.05 36.73 122,000 +0.46(+1.27%)
Apr 29, 2021 36.30 36.46 35.65 36.27 59,499 +0.62(+1.74%)
Apr 28, 2021 35.94 36.30 35.59 35.65 64,916 -0.44(-1.22%)
Apr 27, 2021 36.62 36.80 35.77 36.09 125,765 -0.51(-1.39%)
Apr 26, 2021 36.33 37.65 36.00 36.60 161,517 +0.67(+1.86%)
Apr 23, 2021 36.01 36.48 35.27 35.93 161,200 -0.08(-0.22%)
Apr 22, 2021 37.55 37.55 35.57 36.01 174,942 -1.21(-3.25%)
Apr 21, 2021 35.80 37.29 35.80 37.22 67,404 +1.21(+3.36%)
Apr 20, 2021 37.75 38.38 35.65 36.01 123,067 -2.01(-5.29%)
Apr 19, 2021 38.49 38.58 37.61 38.02 73,627 -0.62(-1.60%)
Apr 16, 2021 39.00 39.08 38.31 38.64 58,900 -0.24(-0.62%)
Apr 15, 2021 38.94 39.00 38.04 38.88 61,260 +0.30(+0.78%)
Apr 14, 2021 39.02 39.02 38.35 38.58 113,445 -0.24(-0.62%)
Apr 13, 2021 40.62 40.62 38.11 38.82 137,801 -1.80(-4.43%)
Apr 12, 2021 40.65 40.79 40.25 40.62 30,254 -0.27(-0.66%)
Apr 09, 2021 41.19 41.25 40.39 40.89 55,100 -0.21(-0.51%)
Apr 08, 2021 40.84 41.15 40.02 41.10 44,557 +0.44(+1.08%)
Apr 07, 2021 41.54 41.79 40.26 40.66 50,812 -0.81(-1.95%)
Apr 06, 2021 40.81 41.77 40.81 41.47 46,846 +0.68(+1.67%)
Apr 05, 2021 41.18 41.24 40.21 40.79 70,567 +0.01(+0.02%)
Apr 01, 2021 39.50 40.79 38.51 40.78 75,200 +1.39(+3.53%)
Mar 31, 2021 39.90 39.98 39.01 39.39 117,361 +0.35(+0.90%)
Mar 30, 2021 38.29 39.22 38.10 39.04 62,768 +0.62(+1.61%)
Mar 29, 2021 38.80 39.30 37.98 38.42 87,532 -0.62(-1.59%)
Mar 26, 2021 38.84 39.46 38.26 39.04 107,800 +0.79(+2.07%)
Mar 25, 2021 36.43 38.30 36.00 38.25 105,343 +1.42(+3.86%)
Mar 24, 2021 37.54 38.97 36.59 36.83 93,666 -0.42(-1.13%)
Mar 23, 2021 38.64 38.65 37.05 37.25 85,537 -1.76(-4.51%)
Mar 22, 2021 40.10 40.12 38.87 39.01 66,789 -1.11(-2.77%)
Mar 19, 2021 39.23 40.22 38.50 40.12 341,500 +0.48(+1.21%)
Mar 18, 2021 41.40 41.47 39.28 39.64 86,463 -1.85(-4.46%)
Mar 17, 2021 40.10 41.49 39.68 41.49 71,569 +0.93(+2.29%)
Mar 16, 2021 42.30 42.30 40.30 40.56 90,425 -1.89(-4.45%)
Mar 15, 2021 42.53 42.86 41.72 42.45 69,085 -0.40(-0.93%)
Mar 12, 2021 41.99 42.88 41.79 42.85 99,800 +0.73(+1.73%)
Mar 11, 2021 41.71 42.19 41.00 42.12 77,136 +1.03(+2.51%)
Mar 10, 2021 39.45 41.41 39.45 41.09 74,954 +1.74(+4.42%)
Mar 09, 2021 39.65 40.08 38.91 39.35 91,243 +0.04(+0.10%)
Mar 08, 2021 38.95 39.80 38.15 39.31 79,565 +0.36(+0.92%)
Mar 05, 2021 38.37 39.03 36.77 38.95 117,600 +1.10(+2.91%)
Mar 04, 2021 40.00 40.20 36.90 37.85 140,203 -2.45(-6.08%)
Mar 03, 2021 40.64 41.09 39.51 40.30 139,061 -0.09(-0.22%)
Mar 02, 2021 42.66 42.76 40.32 40.39 140,561 -2.83(-6.55%)
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.