RE/MAX Holdings, Inc. (RMAX)
NYSE: RMAX · Real-Time Price · USD
7.86
-0.38 (-4.61%)
Jun 13, 2025, 4:00 PM - Market closed
RE/MAX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 8.06 | 8.15 | 7.83 | 7.86 | 7.86 | -4.61% | 142,540 |
| 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 |
| May 1, 2025 | 7.72 | 7.89 | 7.61 | 7.79 | 7.79 | 1.83% | 170,981 |
| Apr 30, 2025 | 7.61 | 7.74 | 7.39 | 7.65 | 7.65 | -0.91% | 90,652 |
| Apr 29, 2025 | 7.45 | 7.79 | 7.45 | 7.72 | 7.72 | 2.52% | 134,718 |
| Apr 28, 2025 | 7.42 | 7.62 | 7.39 | 7.53 | 7.53 | 0.94% | 93,358 |
| Apr 25, 2025 | 7.32 | 7.46 | 7.26 | 7.46 | 7.46 | 0.95% | 91,920 |
| Apr 24, 2025 | 7.24 | 7.44 | 7.19 | 7.39 | 7.39 | 2.21% | 97,244 |
| Apr 23, 2025 | 7.35 | 7.66 | 7.16 | 7.23 | 7.23 | 1.40% | 130,421 |
| Apr 22, 2025 | 7.10 | 7.26 | 7.02 | 7.13 | 7.13 | 1.28% | 124,626 |
| Apr 21, 2025 | 7.23 | 7.23 | 6.95 | 7.04 | 7.04 | -3.43% | 155,046 |
| Apr 17, 2025 | 7.45 | 7.67 | 7.25 | 7.29 | 7.29 | -2.80% | 150,920 |
| Apr 16, 2025 | 7.35 | 7.65 | 7.22 | 7.50 | 7.50 | 1.63% | 141,561 |
| Apr 15, 2025 | 7.40 | 7.55 | 7.36 | 7.38 | 7.38 | -0.14% | 73,679 |
| Apr 14, 2025 | 7.26 | 7.45 | 7.14 | 7.39 | 7.39 | 3.21% | 125,614 |
| Apr 11, 2025 | 7.24 | 7.30 | 6.94 | 7.16 | 7.16 | -0.69% | 187,040 |
| Apr 10, 2025 | 7.57 | 7.57 | 7.07 | 7.21 | 7.21 | -6.49% | 135,954 |
| Apr 9, 2025 | 7.13 | 7.87 | 6.90 | 7.71 | 7.71 | 6.05% | 224,964 |
| Apr 8, 2025 | 7.75 | 7.84 | 7.17 | 7.27 | 7.27 | -3.32% | 155,555 |
| Apr 7, 2025 | 7.58 | 8.16 | 7.40 | 7.52 | 7.52 | -4.93% | 202,273 |
| Apr 4, 2025 | 7.75 | 8.00 | 7.48 | 7.91 | 7.91 | -0.88% | 304,458 |
| Apr 3, 2025 | 8.05 | 8.20 | 7.86 | 7.98 | 7.98 | -4.77% | 178,623 |