RE/MAX Holdings, Inc. (RMAX)
NYSE: RMAX · Real-Time Price · USD
8.15
-0.14 (-1.69%)
Jul 15, 2025, 4:00 PM - Market closed
RE/MAX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 8.32 | 8.43 | 8.15 | 8.15 | 8.15 | -1.69% | 224,964 |
| Jul 14, 2025 | 8.24 | 8.32 | 8.18 | 8.29 | 8.29 | 0.24% | 141,086 |
| Jul 11, 2025 | 8.32 | 8.38 | 8.20 | 8.27 | 8.27 | -1.90% | 150,750 |
| Jul 10, 2025 | 8.31 | 8.50 | 8.27 | 8.43 | 8.43 | 1.44% | 199,322 |
| Jul 9, 2025 | 8.11 | 8.34 | 8.08 | 8.31 | 8.31 | 2.47% | 123,405 |
| Jul 8, 2025 | 7.89 | 8.13 | 7.84 | 8.11 | 8.11 | 2.92% | 206,905 |
| Jul 7, 2025 | 8.18 | 8.19 | 7.87 | 7.88 | 7.88 | -4.48% | 335,657 |
| Jul 3, 2025 | 8.26 | 8.35 | 8.19 | 8.25 | 8.25 | 0.61% | 83,001 |
| Jul 2, 2025 | 8.33 | 8.33 | 8.14 | 8.20 | 8.20 | -1.68% | 233,264 |
| Jul 1, 2025 | 8.15 | 8.63 | 8.04 | 8.34 | 8.34 | 1.96% | 168,782 |
| Jun 30, 2025 | 8.55 | 8.55 | 8.09 | 8.18 | 8.18 | -3.88% | 231,766 |
| Jun 27, 2025 | 8.49 | 8.60 | 8.32 | 8.51 | 8.51 | 0.47% | 355,778 |
| Jun 26, 2025 | 8.56 | 8.56 | 8.14 | 8.47 | 8.47 | -0.70% | 175,254 |
| Jun 25, 2025 | 9.28 | 9.28 | 8.52 | 8.53 | 8.53 | -3.18% | 289,143 |
| Jun 24, 2025 | 8.81 | 9.05 | 8.71 | 8.81 | 8.81 | 1.38% | 237,025 |
| Jun 23, 2025 | 8.45 | 8.70 | 8.34 | 8.69 | 8.69 | 2.24% | 291,806 |
| Jun 20, 2025 | 8.57 | 8.92 | 8.46 | 8.50 | 8.50 | 5.72% | 436,629 |
| Jun 18, 2025 | 7.85 | 8.28 | 7.85 | 8.04 | 8.04 | 3.88% | 236,429 |
| Jun 17, 2025 | 7.90 | 7.96 | 7.66 | 7.74 | 7.74 | -3.49% | 228,854 |
| Jun 16, 2025 | 7.97 | 8.09 | 7.94 | 8.02 | 8.02 | 2.04% | 105,017 |
| Jun 13, 2025 | 8.06 | 8.15 | 7.83 | 7.86 | 7.86 | -4.61% | 142,641 |
| Jun 12, 2025 | 8.21 | 8.34 | 8.16 | 8.24 | 8.24 | -0.84% | 100,886 |
| Jun 11, 2025 | 8.19 | 8.44 | 8.18 | 8.31 | 8.31 | 2.34% | 113,202 |
| Jun 10, 2025 | 7.91 | 8.19 | 7.83 | 8.12 | 8.12 | 2.92% | 205,520 |
| Jun 9, 2025 | 7.98 | 8.05 | 7.79 | 7.89 | 7.89 | -0.13% | 180,193 |
| Jun 6, 2025 | 7.73 | 7.90 | 7.67 | 7.90 | 7.90 | 3.81% | 136,334 |
| Jun 5, 2025 | 7.56 | 7.73 | 7.47 | 7.61 | 7.61 | 0.40% | 116,939 |
| Jun 4, 2025 | 7.61 | 7.63 | 7.48 | 7.58 | 7.58 | -0.52% | 93,549 |
| Jun 3, 2025 | 7.30 | 7.65 | 7.28 | 7.62 | 7.62 | 4.38% | 139,834 |
| Jun 2, 2025 | 7.44 | 7.44 | 7.15 | 7.30 | 7.30 | -3.31% | 225,319 |
| May 30, 2025 | 7.54 | 7.58 | 7.46 | 7.55 | 7.55 | - | 132,574 |
| May 29, 2025 | 7.50 | 7.62 | 7.40 | 7.55 | 7.55 | 1.21% | 143,418 |
| May 28, 2025 | 7.57 | 7.63 | 7.42 | 7.46 | 7.46 | -1.84% | 114,749 |
| May 27, 2025 | 7.33 | 7.62 | 7.27 | 7.60 | 7.60 | 5.70% | 309,370 |
| May 23, 2025 | 7.05 | 7.26 | 7.02 | 7.19 | 7.19 | 1.41% | 205,333 |
| May 22, 2025 | 7.07 | 7.16 | 7.03 | 7.09 | 7.09 | -0.14% | 126,853 |
| May 21, 2025 | 7.45 | 7.50 | 7.10 | 7.10 | 7.10 | -5.84% | 176,108 |
| May 20, 2025 | 7.64 | 7.70 | 7.46 | 7.54 | 7.54 | -1.31% | 184,563 |
| May 19, 2025 | 7.63 | 7.70 | 7.54 | 7.64 | 7.64 | -1.67% | 156,862 |
| May 16, 2025 | 7.80 | 7.87 | 7.71 | 7.77 | 7.77 | -0.26% | 131,896 |
| May 15, 2025 | 7.68 | 7.86 | 7.63 | 7.79 | 7.79 | 1.96% | 146,850 |
| May 14, 2025 | 7.91 | 7.91 | 7.64 | 7.64 | 7.64 | -3.66% | 220,898 |
| May 13, 2025 | 8.00 | 8.09 | 7.87 | 7.93 | 7.93 | - | 152,043 |
| May 12, 2025 | 7.92 | 8.02 | 7.75 | 7.93 | 7.93 | 3.26% | 211,083 |
| May 9, 2025 | 7.89 | 7.93 | 7.63 | 7.68 | 7.68 | -2.41% | 118,227 |
| May 8, 2025 | 8.11 | 8.11 | 7.78 | 7.87 | 7.87 | -1.50% | 131,328 |
| May 7, 2025 | 8.02 | 8.22 | 7.82 | 7.99 | 7.99 | 1.01% | 114,088 |
| May 6, 2025 | 7.87 | 8.13 | 7.82 | 7.91 | 7.91 | -0.38% | 116,320 |
| May 5, 2025 | 7.99 | 8.14 | 7.91 | 7.94 | 7.94 | -2.10% | 163,645 |
| May 2, 2025 | 8.06 | 8.46 | 7.70 | 8.11 | 8.11 | 4.11% | 192,692 |