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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 25, 2024 | 12.20 | 12.95 | 12.15 | 12.80 | 12.80 | 5.18% | 423,054 |
Sep 24, 2024 | 12.10 | 12.27 | 11.97 | 12.17 | 12.17 | 1.16% | 165,750 |
Sep 23, 2024 | 12.40 | 12.46 | 11.95 | 12.03 | 12.03 | -2.20% | 148,995 |
Sep 20, 2024 | 12.60 | 12.81 | 12.27 | 12.30 | 12.30 | -3.68% | 350,755 |
Sep 19, 2024 | 13.05 | 13.06 | 12.59 | 12.77 | 12.77 | 1.43% | 192,999 |
Sep 18, 2024 | 12.80 | 13.48 | 12.54 | 12.59 | 12.59 | -2.40% | 293,443 |
Sep 17, 2024 | 13.40 | 13.50 | 12.83 | 12.90 | 12.90 | -1.75% | 194,763 |
Sep 16, 2024 | 12.95 | 13.68 | 12.56 | 13.13 | 13.13 | 1.70% | 380,111 |
Sep 13, 2024 | 11.19 | 13.64 | 11.13 | 12.91 | 12.91 | 17.26% | 621,868 |
Sep 12, 2024 | 11.02 | 11.18 | 10.73 | 11.01 | 11.01 | 0.36% | 134,454 |
Sep 11, 2024 | 10.91 | 11.01 | 10.70 | 10.97 | 10.97 | -0.27% | 144,219 |
Sep 10, 2024 | 10.97 | 11.06 | 10.69 | 11.00 | 11.00 | 0.36% | 152,933 |
Sep 9, 2024 | 10.59 | 11.19 | 10.59 | 10.96 | 10.96 | 3.49% | 203,277 |
Sep 6, 2024 | 10.85 | 10.99 | 10.59 | 10.59 | 10.59 | -1.85% | 186,994 |
Sep 5, 2024 | 10.82 | 11.03 | 10.73 | 10.79 | 10.79 | 0.19% | 182,316 |
Sep 4, 2024 | 11.30 | 11.53 | 10.74 | 10.77 | 10.77 | -4.18% | 185,553 |
Sep 3, 2024 | 11.19 | 11.44 | 11.19 | 11.24 | 11.24 | -0.71% | 209,502 |
Aug 30, 2024 | 11.43 | 11.49 | 11.16 | 11.32 | 11.32 | -0.35% | 135,862 |
Aug 29, 2024 | 11.50 | 11.52 | 11.18 | 11.36 | 11.36 | 0.18% | 245,742 |
Aug 28, 2024 | 11.74 | 11.93 | 11.22 | 11.34 | 11.34 | -4.55% | 251,056 |
Aug 27, 2024 | 12.04 | 12.10 | 11.63 | 11.88 | 11.88 | -2.94% | 276,817 |
Aug 26, 2024 | 11.60 | 12.33 | 11.43 | 12.24 | 12.24 | 7.18% | 420,003 |
Aug 23, 2024 | 11.15 | 11.79 | 11.00 | 11.42 | 11.42 | 3.07% | 380,482 |
Aug 22, 2024 | 11.52 | 11.59 | 11.08 | 11.08 | 11.08 | -2.46% | 161,822 |
Aug 21, 2024 | 11.31 | 11.48 | 11.14 | 11.36 | 11.36 | 1.16% | 223,213 |
Aug 20, 2024 | 10.82 | 11.32 | 10.79 | 11.23 | 11.23 | 3.69% | 250,967 |
Aug 19, 2024 | 10.22 | 10.85 | 10.22 | 10.83 | 10.83 | 5.45% | 239,165 |
Aug 16, 2024 | 10.13 | 10.35 | 10.01 | 10.27 | 10.27 | 1.28% | 170,349 |
Aug 15, 2024 | 9.99 | 10.47 | 9.81 | 10.14 | 10.14 | 3.15% | 281,172 |
Aug 14, 2024 | 9.93 | 10.02 | 9.55 | 9.83 | 9.83 | -0.41% | 125,936 |
Aug 13, 2024 | 8.95 | 10.00 | 8.95 | 9.87 | 9.87 | 11.15% | 295,227 |
Aug 12, 2024 | 9.49 | 9.49 | 8.86 | 8.88 | 8.88 | -6.33% | 227,248 |
Aug 9, 2024 | 9.19 | 10.17 | 9.03 | 9.48 | 9.48 | 9.47% | 745,673 |
Aug 8, 2024 | 8.64 | 8.71 | 8.42 | 8.66 | 8.66 | 3.22% | 228,426 |
Aug 7, 2024 | 8.91 | 8.91 | 8.34 | 8.39 | 8.39 | -3.56% | 230,025 |
Aug 6, 2024 | 8.75 | 8.91 | 8.65 | 8.70 | 8.70 | -0.57% | 184,013 |
Aug 5, 2024 | 8.52 | 9.09 | 8.40 | 8.75 | 8.75 | -4.68% | 310,810 |
Aug 2, 2024 | 8.64 | 9.35 | 8.43 | 9.18 | 9.18 | -0.11% | 317,962 |
Aug 1, 2024 | 9.69 | 9.79 | 9.07 | 9.19 | 9.19 | -4.77% | 241,997 |
Jul 31, 2024 | 9.53 | 10.11 | 9.38 | 9.65 | 9.65 | 2.33% | 248,725 |
Jul 30, 2024 | 9.60 | 9.63 | 9.34 | 9.43 | 9.43 | -0.84% | 126,629 |
Jul 29, 2024 | 9.62 | 9.81 | 9.43 | 9.51 | 9.51 | -0.63% | 154,418 |
Jul 26, 2024 | 9.47 | 9.62 | 9.25 | 9.57 | 9.57 | 3.80% | 168,784 |
Jul 25, 2024 | 9.12 | 9.56 | 9.10 | 9.22 | 9.22 | 1.10% | 189,925 |
Jul 24, 2024 | 9.45 | 9.76 | 9.06 | 9.12 | 9.12 | -4.10% | 270,114 |
Jul 23, 2024 | 9.37 | 9.73 | 9.25 | 9.51 | 9.51 | 0.96% | 239,651 |
Jul 22, 2024 | 9.31 | 9.50 | 9.02 | 9.42 | 9.42 | 1.29% | 157,537 |
Jul 19, 2024 | 9.36 | 9.51 | 9.16 | 9.30 | 9.30 | -1.17% | 174,615 |
Jul 18, 2024 | 9.73 | 10.28 | 9.39 | 9.41 | 9.41 | -4.66% | 298,778 |
Jul 17, 2024 | 9.59 | 10.11 | 9.50 | 9.87 | 9.87 | 0.61% | 498,383 |
Jul 16, 2024 | 9.40 | 9.95 | 9.25 | 9.81 | 9.81 | 6.28% | 599,176 |
Jul 15, 2024 | 8.83 | 9.26 | 8.69 | 9.23 | 9.23 | 6.09% | 359,216 |
Jul 12, 2024 | 8.70 | 8.92 | 8.59 | 8.70 | 8.70 | 1.40% | 339,980 |
Jul 11, 2024 | 8.48 | 8.93 | 8.31 | 8.58 | 8.58 | 3.75% | 558,642 |
Jul 10, 2024 | 8.21 | 8.28 | 7.95 | 8.27 | 8.27 | 2.48% | 138,646 |
Jul 9, 2024 | 8.25 | 8.33 | 8.06 | 8.07 | 8.07 | -2.18% | 158,385 |
Jul 8, 2024 | 8.16 | 8.32 | 8.10 | 8.25 | 8.25 | 1.73% | 169,589 |
Jul 5, 2024 | 8.13 | 8.22 | 7.92 | 8.11 | 8.11 | 0.37% | 190,886 |
Jul 3, 2024 | 8.16 | 8.26 | 8.08 | 8.08 | 8.08 | -0.74% | 54,842 |
Jul 2, 2024 | 8.15 | 8.18 | 7.91 | 8.14 | 8.14 | 0.25% | 111,443 |
Jul 1, 2024 | 8.16 | 8.24 | 7.86 | 8.12 | 8.12 | 0.25% | 293,230 |
Jun 28, 2024 | 8.34 | 8.34 | 7.99 | 8.10 | 8.10 | -1.10% | 521,882 |
Jun 27, 2024 | 8.22 | 8.22 | 8.03 | 8.19 | 8.19 | -0.12% | 101,263 |
Jun 26, 2024 | 7.92 | 8.22 | 7.90 | 8.20 | 8.20 | 2.24% | 155,728 |
Jun 25, 2024 | 8.01 | 8.17 | 7.91 | 8.02 | 8.02 | -1.72% | 197,727 |
Jun 24, 2024 | 8.47 | 8.47 | 8.07 | 8.16 | 8.16 | -0.73% | 181,466 |
Jun 21, 2024 | 8.38 | 8.67 | 8.22 | 8.22 | 8.22 | -2.38% | 293,632 |
Jun 20, 2024 | 8.28 | 8.49 | 8.20 | 8.42 | 8.42 | 0.96% | 126,299 |
Jun 18, 2024 | 8.10 | 8.36 | 7.96 | 8.34 | 8.34 | 2.58% | 241,877 |
Jun 17, 2024 | 8.11 | 8.20 | 8.01 | 8.13 | 8.13 | -1.22% | 204,451 |
Jun 14, 2024 | 8.45 | 8.65 | 8.13 | 8.23 | 8.23 | -4.52% | 194,775 |
Jun 13, 2024 | 8.44 | 8.66 | 8.27 | 8.62 | 8.62 | 1.89% | 264,957 |
Jun 12, 2024 | 8.53 | 9.15 | 8.43 | 8.46 | 8.46 | 3.68% | 250,007 |
Jun 11, 2024 | 8.11 | 8.18 | 7.94 | 8.16 | 8.16 | -0.49% | 283,870 |
Jun 10, 2024 | 8.45 | 8.45 | 7.95 | 8.20 | 8.20 | -4.21% | 441,393 |
Jun 7, 2024 | 7.69 | 8.68 | 7.53 | 8.56 | 8.56 | 9.04% | 700,893 |
Jun 6, 2024 | 7.85 | 8.02 | 7.73 | 7.85 | 7.85 | -0.76% | 238,780 |
Jun 5, 2024 | 8.14 | 8.14 | 7.85 | 7.91 | 7.91 | -2.10% | 213,757 |
Jun 4, 2024 | 7.95 | 8.31 | 7.93 | 8.08 | 8.08 | -0.12% | 328,298 |
Jun 3, 2024 | 8.20 | 8.31 | 7.94 | 8.09 | 8.09 | - | 177,909 |
May 31, 2024 | 8.12 | 8.29 | 8.00 | 8.09 | 8.09 | 1.25% | 160,241 |
May 30, 2024 | 7.97 | 8.06 | 7.76 | 7.99 | 7.99 | 0.38% | 255,479 |
May 29, 2024 | 8.18 | 8.36 | 7.92 | 7.96 | 7.96 | -6.46% | 300,155 |
May 28, 2024 | 8.43 | 9.15 | 8.20 | 8.51 | 8.51 | 3.53% | 255,026 |
May 24, 2024 | 8.29 | 8.35 | 8.15 | 8.22 | 8.22 | 0.24% | 125,480 |
May 23, 2024 | 8.85 | 8.85 | 8.12 | 8.20 | 8.20 | -6.82% | 221,197 |
May 22, 2024 | 9.22 | 9.32 | 8.73 | 8.80 | 8.80 | -5.58% | 322,993 |
May 21, 2024 | 9.51 | 9.51 | 9.23 | 9.32 | 9.32 | -2.92% | 150,732 |
May 20, 2024 | 9.68 | 9.96 | 9.60 | 9.60 | 9.60 | -1.03% | 188,574 |
May 17, 2024 | 9.91 | 9.91 | 9.57 | 9.70 | 9.70 | -2.02% | 181,402 |
May 16, 2024 | 9.58 | 9.94 | 9.57 | 9.90 | 9.90 | 2.80% | 150,058 |
May 15, 2024 | 9.82 | 10.11 | 9.52 | 9.63 | 9.63 | 1.16% | 149,263 |
May 14, 2024 | 9.97 | 10.20 | 9.52 | 9.52 | 9.52 | -2.16% | 227,946 |
May 13, 2024 | 9.68 | 10.19 | 9.59 | 9.73 | 9.73 | 1.67% | 438,044 |
May 10, 2024 | 8.95 | 9.60 | 8.86 | 9.57 | 9.57 | 9.62% | 688,074 |
May 9, 2024 | 8.02 | 8.77 | 7.90 | 8.73 | 8.73 | 9.13% | 374,737 |
May 8, 2024 | 7.92 | 8.03 | 7.75 | 8.00 | 8.00 | -0.87% | 163,143 |
May 7, 2024 | 7.77 | 8.39 | 7.75 | 8.07 | 8.07 | 5.35% | 399,934 |
May 6, 2024 | 7.77 | 7.81 | 7.47 | 7.66 | 7.66 | -0.65% | 295,654 |
May 3, 2024 | 7.75 | 8.87 | 7.65 | 7.71 | 7.71 | 7.68% | 628,341 |