Skip to main content

Re/Max Holdings Inc (NY: RMAX )

7.990 -0.520 (-6.11%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 8.430 9.150 8.200 8.510 255,026 +0.29(+3.53%)
May 24, 2024 8.290 8.350 8.150 8.220 125,480 +0.02(+0.24%)
May 23, 2024 8.850 8.850 8.120 8.200 221,197 -0.60(-6.82%)
May 22, 2024 9.220 9.320 8.730 8.800 322,993 -0.52(-5.58%)
May 21, 2024 9.510 9.510 9.230 9.320 150,732 -0.28(-2.92%)
May 20, 2024 9.680 9.960 9.600 9.600 188,520 -0.10(-1.03%)
May 17, 2024 9.910 9.910 9.570 9.700 181,402 -0.20(-2.02%)
May 16, 2024 9.580 9.940 9.570 9.900 150,058 +0.27(+2.80%)
May 15, 2024 9.820 10.11 9.520 9.630 149,252 +0.11(+1.16%)
May 14, 2024 9.970 10.20 9.520 9.520 227,945 -0.21(-2.16%)
May 13, 2024 9.680 10.19 9.590 9.730 438,042 +0.16(+1.67%)
May 10, 2024 8.950 9.600 8.860 9.570 688,074 +0.84(+9.62%)
May 09, 2024 8.020 8.770 7.900 8.730 374,680 +0.73(+9.13%)
May 08, 2024 7.920 8.030 7.750 8.000 163,143 -0.07(-0.87%)
May 07, 2024 7.770 8.390 7.750 8.070 399,815 +0.41(+5.35%)
May 06, 2024 7.770 7.810 7.470 7.660 295,644 -0.05(-0.65%)
May 03, 2024 7.750 8.870 7.650 7.710 628,341 +0.55(+7.68%)
May 02, 2024 7.330 7.360 6.960 7.160 228,370 -0.04(-0.56%)
May 01, 2024 7.060 7.370 7.010 7.200 217,904 +0.18(+2.56%)
Apr 30, 2024 7.050 7.120 6.960 7.020 212,853 -0.17(-2.36%)
Apr 29, 2024 7.120 7.390 7.120 7.190 186,888 +0.13(+1.84%)
Apr 26, 2024 7.210 7.375 7.035 7.060 138,848 -0.15(-2.08%)
Apr 25, 2024 7.230 7.325 7.110 7.210 199,894 -0.20(-2.70%)
Apr 24, 2024 7.030 7.430 6.940 7.410 417,898 +0.31(+4.37%)
Apr 23, 2024 7.060 7.380 7.060 7.100 267,347 -0.02(-0.28%)
Apr 22, 2024 7.240 7.240 7.020 7.120 270,201 -0.13(-1.79%)
Apr 19, 2024 7.070 7.295 7.070 7.250 217,757 +0.11(+1.54%)
Apr 18, 2024 7.060 7.340 6.950 7.140 242,983 +0.09(+1.28%)
Apr 17, 2024 7.140 7.260 7.020 7.050 232,937 -0.04(-0.56%)
Apr 16, 2024 7.200 7.280 7.000 7.090 265,482 -0.24(-3.27%)
Apr 15, 2024 7.560 7.565 7.200 7.330 298,445 -0.20(-2.66%)
Apr 12, 2024 7.850 8.000 7.505 7.530 294,274 -0.38(-4.80%)
Apr 11, 2024 7.760 8.030 7.530 7.910 357,368 +0.21(+2.73%)
Apr 10, 2024 7.760 7.790 7.300 7.700 569,400 -0.56(-6.78%)
Apr 09, 2024 8.110 8.385 8.110 8.260 149,017 +0.21(+2.61%)
Apr 08, 2024 8.190 8.290 7.910 8.050 219,789 +0.01(+0.12%)
Apr 05, 2024 8.080 8.265 7.830 8.040 351,092 -0.13(-1.59%)
Apr 04, 2024 8.380 8.500 8.110 8.170 224,064 -0.06(-0.73%)
Apr 03, 2024 7.820 8.290 7.802 8.230 308,897 +0.39(+4.97%)
Apr 02, 2024 7.960 8.010 7.726 7.840 447,573 -0.34(-4.16%)
Apr 01, 2024 8.720 8.780 8.150 8.180 271,521 -0.59(-6.73%)
Mar 28, 2024 7.990 8.880 7.970 8.770 445,000 +0.78(+9.76%)
Mar 27, 2024 7.660 7.990 7.640 7.990 232,935 +0.44(+5.83%)
Mar 26, 2024 7.840 7.840 7.520 7.550 187,560 -0.24(-3.08%)
Mar 25, 2024 8.060 8.217 7.715 7.790 186,406 -0.22(-2.75%)
Mar 22, 2024 8.630 8.740 7.940 8.010 414,688 -0.70(-8.04%)
Mar 21, 2024 8.030 9.080 8.030 8.710 699,108 +0.93(+11.95%)
Mar 20, 2024 7.390 7.935 7.240 7.780 457,313 +0.40(+5.42%)
Mar 19, 2024 7.300 7.580 7.280 7.380 340,054 -0.01(-0.14%)
Mar 18, 2024 7.890 7.890 7.340 7.390 812,982 -0.47(-5.98%)
Mar 15, 2024 8.060 8.350 7.510 7.860 1,066,443 -0.25(-3.08%)
Mar 14, 2024 8.420 8.530 8.030 8.110 238,289 -0.37(-4.36%)
Mar 13, 2024 8.250 8.630 8.250 8.480 193,160 +0.23(+2.79%)
Mar 12, 2024 8.480 8.480 8.215 8.250 178,333 -0.22(-2.60%)
Mar 11, 2024 8.320 8.550 8.290 8.470 161,105 +0.11(+1.32%)
Mar 08, 2024 8.220 8.560 8.190 8.360 243,821 +0.28(+3.47%)
Mar 07, 2024 8.170 8.350 7.990 8.080 212,769 -0.02(-0.25%)
Mar 06, 2024 8.220 8.250 7.970 8.100 295,447 +0.14(+1.76%)
Mar 05, 2024 8.100 8.150 7.890 7.960 342,345 -0.30(-3.63%)
Mar 04, 2024 8.660 8.720 8.190 8.260 287,910 -0.40(-4.62%)
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.