RE/MAX Holdings, Inc. (RMAX)
NYSE: RMAX · Real-Time Price · USD
8.56
-0.32 (-3.60%)
Mar 28, 2025, 4:00 PM EDT - Market closed
RE/MAX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.89 | 8.89 | 8.46 | 8.56 | 8.56 | -3.60% | 77,302 |
| Mar 27, 2025 | 8.76 | 8.92 | 8.60 | 8.88 | 8.88 | 0.57% | 78,995 |
| Mar 26, 2025 | 8.88 | 8.99 | 8.67 | 8.83 | 8.83 | -0.23% | 106,302 |
| Mar 25, 2025 | 9.05 | 9.05 | 8.82 | 8.85 | 8.85 | -2.75% | 117,273 |
| Mar 24, 2025 | 9.03 | 9.39 | 8.89 | 9.10 | 9.10 | 2.25% | 158,283 |
| Mar 21, 2025 | 9.01 | 9.18 | 8.74 | 8.90 | 8.90 | -3.05% | 267,052 |
| Mar 20, 2025 | 9.01 | 9.37 | 9.01 | 9.18 | 9.18 | 0.22% | 122,906 |
| Mar 19, 2025 | 8.80 | 9.18 | 8.80 | 9.16 | 9.16 | 3.97% | 169,650 |
| Mar 18, 2025 | 8.73 | 8.86 | 8.64 | 8.81 | 8.81 | 0.23% | 105,887 |
| Mar 17, 2025 | 8.66 | 8.90 | 8.66 | 8.79 | 8.79 | 1.03% | 185,120 |
| Mar 14, 2025 | 8.45 | 8.74 | 8.39 | 8.70 | 8.70 | 4.32% | 171,193 |
| Mar 13, 2025 | 8.70 | 8.70 | 8.25 | 8.34 | 8.34 | -3.70% | 158,474 |
| Mar 12, 2025 | 8.74 | 8.77 | 8.40 | 8.66 | 8.66 | 0.58% | 360,088 |
| Mar 11, 2025 | 8.51 | 8.72 | 8.33 | 8.61 | 8.61 | 1.06% | 220,807 |
| Mar 10, 2025 | 8.40 | 8.74 | 8.39 | 8.52 | 8.52 | 1.07% | 241,719 |
| Mar 7, 2025 | 8.58 | 8.58 | 8.16 | 8.43 | 8.43 | -2.20% | 192,360 |
| Mar 6, 2025 | 8.81 | 8.96 | 8.59 | 8.62 | 8.62 | -2.82% | 140,023 |
| Mar 5, 2025 | 8.88 | 9.06 | 8.72 | 8.87 | 8.87 | -1.00% | 231,011 |
| Mar 4, 2025 | 8.45 | 9.02 | 8.40 | 8.96 | 8.96 | 4.43% | 184,427 |
| Mar 3, 2025 | 8.89 | 9.00 | 8.49 | 8.58 | 8.58 | -3.38% | 132,585 |
| Feb 28, 2025 | 8.90 | 8.99 | 8.69 | 8.88 | 8.88 | -1.55% | 244,689 |
| Feb 27, 2025 | 9.25 | 9.37 | 8.97 | 9.02 | 9.02 | -3.63% | 181,372 |
| Feb 26, 2025 | 9.23 | 9.50 | 9.18 | 9.36 | 9.36 | 0.32% | 109,905 |
| Feb 25, 2025 | 9.04 | 9.41 | 8.95 | 9.33 | 9.33 | 4.48% | 152,633 |
| Feb 24, 2025 | 9.09 | 9.12 | 8.75 | 8.93 | 8.93 | -1.98% | 186,265 |
| Feb 21, 2025 | 9.87 | 9.87 | 8.71 | 9.11 | 9.11 | -10.25% | 296,546 |
| Feb 20, 2025 | 10.42 | 10.46 | 10.06 | 10.15 | 10.15 | -3.06% | 137,672 |
| Feb 19, 2025 | 10.10 | 10.61 | 9.98 | 10.47 | 10.47 | 2.85% | 104,088 |
| Feb 18, 2025 | 10.09 | 10.25 | 10.01 | 10.18 | 10.18 | 0.49% | 86,740 |
| Feb 14, 2025 | 10.13 | 10.30 | 10.03 | 10.13 | 10.13 | 0.70% | 75,884 |
| Feb 13, 2025 | 9.91 | 10.12 | 9.74 | 10.06 | 10.06 | 2.65% | 115,328 |
| Feb 12, 2025 | 9.67 | 9.86 | 9.66 | 9.80 | 9.80 | -1.31% | 105,211 |
| Feb 11, 2025 | 9.92 | 10.15 | 9.81 | 9.93 | 9.93 | -0.90% | 115,425 |
| Feb 10, 2025 | 10.32 | 10.32 | 10.00 | 10.02 | 10.02 | -1.76% | 62,518 |
| Feb 7, 2025 | 10.30 | 10.42 | 10.07 | 10.20 | 10.20 | -1.26% | 90,016 |
| Feb 6, 2025 | 10.40 | 10.67 | 10.30 | 10.33 | 10.33 | 0.58% | 102,054 |
| Feb 5, 2025 | 10.03 | 10.28 | 9.95 | 10.27 | 10.27 | 2.29% | 96,144 |
| Feb 4, 2025 | 9.79 | 10.08 | 9.78 | 10.04 | 10.04 | 2.45% | 79,081 |
| Feb 3, 2025 | 9.71 | 9.87 | 9.59 | 9.80 | 9.80 | -1.80% | 123,872 |
| Jan 31, 2025 | 10.29 | 10.32 | 9.88 | 9.98 | 9.98 | -3.01% | 92,127 |
| Jan 30, 2025 | 10.37 | 10.48 | 10.22 | 10.29 | 10.29 | 0.88% | 104,623 |
| Jan 29, 2025 | 10.46 | 10.46 | 9.98 | 10.20 | 10.20 | -2.58% | 89,109 |
| Jan 28, 2025 | 10.31 | 10.57 | 10.25 | 10.47 | 10.47 | 1.36% | 102,953 |
| Jan 27, 2025 | 10.18 | 10.57 | 10.18 | 10.33 | 10.33 | 1.27% | 110,573 |
| Jan 24, 2025 | 10.34 | 10.45 | 10.17 | 10.20 | 10.20 | -2.02% | 106,899 |
| Jan 23, 2025 | 10.17 | 10.42 | 10.05 | 10.41 | 10.41 | 1.36% | 90,800 |
| Jan 22, 2025 | 9.98 | 10.34 | 9.86 | 10.27 | 10.27 | 1.99% | 115,273 |
| Jan 21, 2025 | 10.00 | 10.12 | 9.88 | 10.07 | 10.07 | 0.80% | 145,203 |
| Jan 17, 2025 | 10.18 | 10.23 | 9.93 | 9.99 | 9.99 | -0.79% | 134,790 |
| Jan 16, 2025 | 9.84 | 10.19 | 9.84 | 10.07 | 10.07 | 1.31% | 103,029 |