Skip to main content
RE/MAX Holdings, Inc. (RMAX)
NYSE: RMAX · Real-Time Price · USD
12.85
+0.05 (0.39%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202412.2012.9512.1512.8012.805.18%423,054
Sep 24, 202412.1012.2711.9712.1712.171.16%165,750
Sep 23, 202412.4012.4611.9512.0312.03-2.20%148,995
Sep 20, 202412.6012.8112.2712.3012.30-3.68%350,755
Sep 19, 202413.0513.0612.5912.7712.771.43%192,999
Sep 18, 202412.8013.4812.5412.5912.59-2.40%293,443
Sep 17, 202413.4013.5012.8312.9012.90-1.75%194,763
Sep 16, 202412.9513.6812.5613.1313.131.70%380,111
Sep 13, 202411.1913.6411.1312.9112.9117.26%621,868
Sep 12, 202411.0211.1810.7311.0111.010.36%134,454
Sep 11, 202410.9111.0110.7010.9710.97-0.27%144,219
Sep 10, 202410.9711.0610.6911.0011.000.36%152,933
Sep 9, 202410.5911.1910.5910.9610.963.49%203,277
Sep 6, 202410.8510.9910.5910.5910.59-1.85%186,994
Sep 5, 202410.8211.0310.7310.7910.790.19%182,316
Sep 4, 202411.3011.5310.7410.7710.77-4.18%185,553
Sep 3, 202411.1911.4411.1911.2411.24-0.71%209,502
Aug 30, 202411.4311.4911.1611.3211.32-0.35%135,862
Aug 29, 202411.5011.5211.1811.3611.360.18%245,742
Aug 28, 202411.7411.9311.2211.3411.34-4.55%251,056
Aug 27, 202412.0412.1011.6311.8811.88-2.94%276,817
Aug 26, 202411.6012.3311.4312.2412.247.18%420,003
Aug 23, 202411.1511.7911.0011.4211.423.07%380,482
Aug 22, 202411.5211.5911.0811.0811.08-2.46%161,822
Aug 21, 202411.3111.4811.1411.3611.361.16%223,213
Aug 20, 202410.8211.3210.7911.2311.233.69%250,967
Aug 19, 202410.2210.8510.2210.8310.835.45%239,165
Aug 16, 202410.1310.3510.0110.2710.271.28%170,349
Aug 15, 20249.9910.479.8110.1410.143.15%281,172
Aug 14, 20249.9310.029.559.839.83-0.41%125,936
Aug 13, 20248.9510.008.959.879.8711.15%295,227
Aug 12, 20249.499.498.868.888.88-6.33%227,248
Aug 9, 20249.1910.179.039.489.489.47%745,673
Aug 8, 20248.648.718.428.668.663.22%228,426
Aug 7, 20248.918.918.348.398.39-3.56%230,025
Aug 6, 20248.758.918.658.708.70-0.57%184,013
Aug 5, 20248.529.098.408.758.75-4.68%310,810
Aug 2, 20248.649.358.439.189.18-0.11%317,962
Aug 1, 20249.699.799.079.199.19-4.77%241,997
Jul 31, 20249.5310.119.389.659.652.33%248,725
Jul 30, 20249.609.639.349.439.43-0.84%126,629
Jul 29, 20249.629.819.439.519.51-0.63%154,418
Jul 26, 20249.479.629.259.579.573.80%168,784
Jul 25, 20249.129.569.109.229.221.10%189,925
Jul 24, 20249.459.769.069.129.12-4.10%270,114
Jul 23, 20249.379.739.259.519.510.96%239,651
Jul 22, 20249.319.509.029.429.421.29%157,537
Jul 19, 20249.369.519.169.309.30-1.17%174,615
Jul 18, 20249.7310.289.399.419.41-4.66%298,778
Jul 17, 20249.5910.119.509.879.870.61%498,383
Jul 16, 20249.409.959.259.819.816.28%599,176
Jul 15, 20248.839.268.699.239.236.09%359,216
Jul 12, 20248.708.928.598.708.701.40%339,980
Jul 11, 20248.488.938.318.588.583.75%558,642
Jul 10, 20248.218.287.958.278.272.48%138,646
Jul 9, 20248.258.338.068.078.07-2.18%158,385
Jul 8, 20248.168.328.108.258.251.73%169,589
Jul 5, 20248.138.227.928.118.110.37%190,886
Jul 3, 20248.168.268.088.088.08-0.74%54,842
Jul 2, 20248.158.187.918.148.140.25%111,443
Jul 1, 20248.168.247.868.128.120.25%293,230
Jun 28, 20248.348.347.998.108.10-1.10%521,882
Jun 27, 20248.228.228.038.198.19-0.12%101,263
Jun 26, 20247.928.227.908.208.202.24%155,728
Jun 25, 20248.018.177.918.028.02-1.72%197,727
Jun 24, 20248.478.478.078.168.16-0.73%181,466
Jun 21, 20248.388.678.228.228.22-2.38%293,632
Jun 20, 20248.288.498.208.428.420.96%126,299
Jun 18, 20248.108.367.968.348.342.58%241,877
Jun 17, 20248.118.208.018.138.13-1.22%204,451
Jun 14, 20248.458.658.138.238.23-4.52%194,775
Jun 13, 20248.448.668.278.628.621.89%264,957
Jun 12, 20248.539.158.438.468.463.68%250,007
Jun 11, 20248.118.187.948.168.16-0.49%283,870
Jun 10, 20248.458.457.958.208.20-4.21%441,393
Jun 7, 20247.698.687.538.568.569.04%700,893
Jun 6, 20247.858.027.737.857.85-0.76%238,780
Jun 5, 20248.148.147.857.917.91-2.10%213,757
Jun 4, 20247.958.317.938.088.08-0.12%328,298
Jun 3, 20248.208.317.948.098.09-177,909
May 31, 20248.128.298.008.098.091.25%160,241
May 30, 20247.978.067.767.997.990.38%255,479
May 29, 20248.188.367.927.967.96-6.46%300,155
May 28, 20248.439.158.208.518.513.53%255,026
May 24, 20248.298.358.158.228.220.24%125,480
May 23, 20248.858.858.128.208.20-6.82%221,197
May 22, 20249.229.328.738.808.80-5.58%322,993
May 21, 20249.519.519.239.329.32-2.92%150,732
May 20, 20249.689.969.609.609.60-1.03%188,574
May 17, 20249.919.919.579.709.70-2.02%181,402
May 16, 20249.589.949.579.909.902.80%150,058
May 15, 20249.8210.119.529.639.631.16%149,263
May 14, 20249.9710.209.529.529.52-2.16%227,946
May 13, 20249.6810.199.599.739.731.67%438,044
May 10, 20248.959.608.869.579.579.62%688,074
May 9, 20248.028.777.908.738.739.13%374,737
May 8, 20247.928.037.758.008.00-0.87%163,143
May 7, 20247.778.397.758.078.075.35%399,934
May 6, 20247.777.817.477.667.66-0.65%295,654
May 3, 20247.758.877.657.717.717.68%628,341