Skip to main content

Re/Max Holdings Inc (NY: RMAX )

12.59 -0.31 (-2.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 21.41 22.21 21.35 22.06 157,434 +0.74(+3.46%)
May 29, 2014 21.28 21.44 21.20 21.32 49,512 +0.06(+0.29%)
May 28, 2014 21.23 21.55 21.19 21.26 107,626 +0.03(+0.14%)
May 27, 2014 20.97 21.24 20.95 21.23 51,351 +0.25(+1.21%)
May 23, 2014 20.71 20.97 20.97 20.97 47,934 +0.40(+1.94%)
May 22, 2014 20.67 20.78 20.54 20.57 31,375 -0.16(-0.78%)
May 21, 2014 20.45 20.80 20.45 20.74 76,880 +0.41(+2.04%)
May 20, 2014 20.41 20.61 20.07 20.32 142,644 -0.21(-1.04%)
May 19, 2014 20.64 20.91 20.37 20.53 74,313 -0.20(-0.96%)
May 16, 2014 20.35 20.91 20.23 20.73 195,976 +0.47(+2.31%)
May 15, 2014 19.88 20.74 19.88 20.27 357,360 +0.39(+1.97%)
May 14, 2014 20.02 20.29 19.85 19.88 122,424 -0.25(-1.26%)
May 13, 2014 20.35 20.64 20.05 20.13 128,761 -0.36(-1.76%)
May 12, 2014 20.40 20.58 19.97 20.49 451,918 +0.14(+0.68%)
May 09, 2014 20.24 20.42 19.84 20.35 200,581 -0.04(-0.19%)
May 08, 2014 20.88 20.99 20.26 20.39 242,399 -0.64(-3.06%)
May 07, 2014 21.41 21.41 20.91 21.03 59,148 -0.28(-1.33%)
May 06, 2014 21.33 21.57 21.23 21.32 764,179 -0.18(-0.82%)
May 05, 2014 21.64 21.64 21.14 21.49 149,441 -0.38(-1.72%)
May 02, 2014 21.84 22.21 21.72 21.87 33,679 +0.11(+0.53%)
May 01, 2014 21.54 21.91 21.35 21.75 62,114 +0.14(+0.64%)
Apr 30, 2014 21.46 21.68 21.27 21.61 50,506 +0.02(+0.07%)
Apr 29, 2014 21.54 21.68 21.28 21.60 82,131 +0.19(+0.89%)
Apr 28, 2014 21.29 21.41 21.01 21.41 108,351 +0.23(+1.09%)
Apr 25, 2014 21.33 21.35 21.12 21.18 85,480 -0.18(-0.83%)
Apr 24, 2014 21.48 21.51 21.25 21.35 33,105 -0.08(-0.36%)
Apr 23, 2014 21.51 21.51 21.29 21.43 58,059 -0.04(-0.18%)
Apr 22, 2014 21.35 21.59 21.35 21.47 73,428 +0.09(+0.43%)
Apr 21, 2014 21.46 21.51 21.26 21.38 62,554 -0.05(-0.21%)
Apr 17, 2014 21.38 21.42 21.42 21.42 96,487 -0.02(-0.11%)
Apr 16, 2014 21.51 21.54 21.12 21.45 90,837 +0.03(+0.14%)
Apr 15, 2014 21.53 21.62 21.16 21.41 80,863 -0.11(-0.53%)
Apr 14, 2014 21.66 21.66 21.18 21.53 106,373 +0.08(+0.36%)
Apr 11, 2014 21.37 21.58 21.37 21.45 96,921 -0.15(-0.67%)
Apr 10, 2014 21.74 21.91 21.43 21.60 82,592 -0.21(-0.98%)
Apr 09, 2014 22.07 22.07 21.52 21.81 84,797 -0.12(-0.56%)
Apr 08, 2014 21.51 22.13 21.09 21.94 66,750 +0.41(+1.89%)
Apr 07, 2014 22.36 22.36 20.96 21.53 325,494 -0.93(-4.13%)
Apr 04, 2014 22.43 22.52 22.21 22.46 207,584 +0.05(+0.24%)
Apr 03, 2014 22.44 22.52 22.23 22.40 94,476 -0.03(-0.14%)
Apr 02, 2014 22.32 22.54 22.17 22.43 102,667 +0.05(+0.22%)
Apr 01, 2014 21.99 22.51 21.99 22.39 204,710 +0.35(+1.60%)
Mar 31, 2014 22.44 22.45 21.82 22.03 178,045 -0.22(-1.00%)
Mar 28, 2014 23.61 23.65 22.25 22.26 373,203 -1.00(-4.31%)
Mar 27, 2014 23.42 23.50 23.05 23.26 108,931 -0.09(-0.39%)
Mar 26, 2014 23.78 23.83 23.28 23.35 135,159 -0.29(-1.23%)
Mar 25, 2014 24.23 24.36 23.52 23.64 101,968 -0.50(-2.09%)
Mar 24, 2014 24.43 24.43 23.59 24.14 190,388 -0.32(-1.31%)
Mar 21, 2014 24.52 24.52 23.55 24.46 297,764 +0.00(+0.00%)
Mar 20, 2014 24.04 24.48 23.94 24.46 78,825 +0.38(+1.59%)
Mar 19, 2014 24.36 24.50 23.84 24.08 512,322 -0.25(-1.04%)
Mar 18, 2014 24.27 24.37 23.98 24.33 93,875 +0.14(+0.57%)
Mar 17, 2014 24.21 24.40 23.94 24.20 66,990 +0.06(+0.25%)
Mar 14, 2014 23.88 24.57 23.88 24.14 91,680 +0.15(+0.61%)
Mar 13, 2014 24.14 24.22 23.74 23.99 108,673 -0.15(-0.60%)
Mar 12, 2014 23.94 24.32 23.69 24.14 134,341 +0.26(+1.09%)
Mar 11, 2014 24.45 24.45 23.68 23.88 140,074 -0.32(-1.33%)
Mar 10, 2014 24.23 24.51 24.01 24.20 191,306 -0.10(-0.41%)
Mar 07, 2014 24.27 24.46 23.86 24.30 106,425 +0.14(+0.57%)
Mar 06, 2014 24.05 24.23 23.92 24.16 99,025 +0.24(+1.02%)
Mar 05, 2014 23.61 24.07 23.61 23.91 112,570 +0.22(+0.94%)
Mar 04, 2014 23.59 23.82 23.39 23.69 142,761 +0.37(+1.61%)
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.