Skip to main content

Re/Max Holdings Inc (NY: RMAX )

8.700 +0.120 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 8.700 8.920 8.590 8.700 339,970 +0.12(+1.40%)
Jul 11, 2024 8.480 8.930 8.310 8.580 558,642 +0.31(+3.75%)
Jul 10, 2024 8.210 8.280 7.950 8.270 138,646 +0.20(+2.48%)
Jul 09, 2024 8.250 8.330 8.060 8.070 158,385 -0.18(-2.18%)
Jul 08, 2024 8.160 8.320 8.100 8.250 169,589 +0.14(+1.73%)
Jul 05, 2024 8.130 8.220 7.920 8.110 190,886 +0.03(+0.37%)
Jul 03, 2024 8.160 8.260 8.080 8.080 54,842 -0.06(-0.74%)
Jul 02, 2024 8.150 8.175 7.910 8.140 111,443 +0.02(+0.25%)
Jul 01, 2024 8.160 8.242 7.860 8.120 293,230 +0.02(+0.25%)
Jun 28, 2024 8.340 8.340 7.990 8.100 521,882 -0.09(-1.10%)
Jun 27, 2024 8.220 8.220 8.030 8.190 101,263 -0.01(-0.12%)
Jun 26, 2024 7.920 8.220 7.900 8.200 155,728 +0.18(+2.24%)
Jun 25, 2024 8.010 8.170 7.910 8.020 197,727 -0.14(-1.72%)
Jun 24, 2024 8.470 8.470 8.070 8.160 181,466 -0.06(-0.73%)
Jun 21, 2024 8.380 8.670 8.220 8.220 293,632 -0.20(-2.38%)
Jun 20, 2024 8.280 8.490 8.200 8.420 126,299 +0.08(+0.96%)
Jun 18, 2024 8.100 8.360 7.960 8.340 241,877 +0.21(+2.58%)
Jun 17, 2024 8.110 8.200 8.010 8.130 204,451 -0.10(-1.22%)
Jun 14, 2024 8.450 8.650 8.130 8.230 194,775 -0.39(-4.52%)
Jun 13, 2024 8.440 8.660 8.270 8.620 264,957 +0.16(+1.89%)
Jun 12, 2024 8.530 9.150 8.430 8.460 249,836 +0.30(+3.68%)
Jun 11, 2024 8.110 8.180 7.940 8.160 283,870 -0.04(-0.49%)
Jun 10, 2024 8.450 8.450 7.950 8.200 441,393 -0.36(-4.21%)
Jun 07, 2024 7.690 8.680 7.530 8.560 700,893 +0.71(+9.04%)
Jun 06, 2024 7.850 8.020 7.730 7.850 238,747 -0.06(-0.76%)
Jun 05, 2024 8.140 8.140 7.850 7.910 213,757 -0.17(-2.10%)
Jun 04, 2024 7.950 8.310 7.930 8.080 328,298 -0.01(-0.12%)
Jun 03, 2024 8.200 8.310 7.940 8.090 177,909 +0.00(+0.00%)
May 31, 2024 8.120 8.290 8.000 8.090 160,241 +0.10(+1.25%)
May 30, 2024 7.970 8.060 7.760 7.990 255,479 +0.03(+0.38%)
May 29, 2024 8.180 8.360 7.920 7.960 300,140 -0.55(-6.46%)
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%)
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.