RE/MAX Holdings, Inc. (RMAX)
NYSE: RMAX · Real-Time Price · USD
7.76
+0.31 (4.16%)
Nov 11, 2025, 4:00 PM EST - Market closed
RE/MAX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 7.51 | 7.78 | 7.45 | 7.76 | 7.76 | 4.16% | 280,307 |
| Nov 10, 2025 | 7.59 | 7.60 | 7.44 | 7.45 | 7.45 | -1.06% | 254,805 |
| Nov 7, 2025 | 7.50 | 7.60 | 7.49 | 7.53 | 7.53 | -0.13% | 214,392 |
| Nov 6, 2025 | 7.71 | 7.71 | 7.51 | 7.54 | 7.54 | -2.20% | 152,951 |
| Nov 5, 2025 | 7.75 | 7.80 | 7.64 | 7.71 | 7.71 | 0.13% | 230,101 |
| Nov 4, 2025 | 7.90 | 7.95 | 7.69 | 7.70 | 7.70 | -3.51% | 180,576 |
| Nov 3, 2025 | 7.93 | 8.08 | 7.83 | 7.98 | 7.98 | 0.63% | 235,878 |
| Oct 31, 2025 | 8.05 | 8.11 | 7.54 | 7.93 | 7.93 | -4.11% | 316,193 |
| Oct 30, 2025 | 8.21 | 8.32 | 8.14 | 8.27 | 8.27 | -0.36% | 128,216 |
| Oct 29, 2025 | 8.57 | 8.68 | 8.29 | 8.30 | 8.30 | -4.05% | 152,945 |
| Oct 28, 2025 | 8.61 | 8.67 | 8.53 | 8.65 | 8.65 | -0.57% | 114,007 |
| Oct 27, 2025 | 8.86 | 8.87 | 8.64 | 8.70 | 8.70 | -1.36% | 99,548 |
| Oct 24, 2025 | 8.76 | 8.87 | 8.70 | 8.82 | 8.82 | 2.56% | 108,957 |
| Oct 23, 2025 | 8.59 | 8.70 | 8.40 | 8.60 | 8.60 | 0.82% | 112,778 |
| Oct 22, 2025 | 8.40 | 8.56 | 8.38 | 8.53 | 8.53 | 1.43% | 150,129 |
| Oct 21, 2025 | 8.39 | 8.57 | 8.34 | 8.41 | 8.41 | -0.24% | 85,392 |
| Oct 20, 2025 | 8.34 | 8.46 | 8.28 | 8.43 | 8.43 | 2.80% | 144,289 |
| Oct 17, 2025 | 8.24 | 8.37 | 8.18 | 8.20 | 8.20 | -2.15% | 156,251 |
| Oct 16, 2025 | 8.43 | 8.47 | 8.29 | 8.38 | 8.38 | -0.24% | 118,551 |
| Oct 15, 2025 | 8.50 | 8.56 | 8.39 | 8.40 | 8.40 | -0.36% | 109,515 |
| Oct 14, 2025 | 8.14 | 8.50 | 8.07 | 8.43 | 8.43 | 2.18% | 206,757 |
| Oct 13, 2025 | 8.25 | 8.28 | 8.10 | 8.25 | 8.25 | 1.60% | 108,190 |
| Oct 10, 2025 | 8.43 | 8.51 | 8.09 | 8.12 | 8.12 | -3.56% | 165,537 |
| Oct 9, 2025 | 8.51 | 8.55 | 8.38 | 8.42 | 8.42 | -1.41% | 82,428 |
| Oct 8, 2025 | 8.46 | 8.57 | 8.33 | 8.54 | 8.54 | 1.30% | 161,996 |
| Oct 7, 2025 | 8.68 | 8.74 | 8.40 | 8.43 | 8.43 | -3.21% | 251,112 |
| Oct 6, 2025 | 9.24 | 9.24 | 8.70 | 8.71 | 8.71 | -5.22% | 253,871 |
| Oct 3, 2025 | 9.24 | 9.44 | 9.13 | 9.19 | 9.19 | -0.54% | 166,811 |
| Oct 2, 2025 | 9.34 | 9.34 | 9.10 | 9.24 | 9.24 | -1.28% | 168,896 |
| Oct 1, 2025 | 9.38 | 9.47 | 9.25 | 9.36 | 9.36 | -0.74% | 151,515 |
| Sep 30, 2025 | 9.60 | 9.60 | 9.32 | 9.43 | 9.43 | -1.57% | 132,768 |
| Sep 29, 2025 | 9.74 | 9.74 | 9.49 | 9.58 | 9.58 | -1.54% | 178,656 |
| Sep 26, 2025 | 9.60 | 9.73 | 9.48 | 9.73 | 9.73 | 1.67% | 146,774 |
| Sep 25, 2025 | 9.65 | 9.69 | 9.53 | 9.57 | 9.57 | -0.83% | 176,279 |
| Sep 24, 2025 | 9.82 | 9.96 | 9.62 | 9.65 | 9.65 | -1.53% | 160,407 |
| Sep 23, 2025 | 9.97 | 10.01 | 9.77 | 9.80 | 9.80 | -1.41% | 261,898 |
| Sep 22, 2025 | 9.79 | 10.04 | 9.72 | 9.94 | 9.94 | 1.74% | 292,820 |
| Sep 19, 2025 | 10.23 | 10.23 | 9.74 | 9.77 | 9.77 | -4.50% | 339,996 |
| Sep 18, 2025 | 10.05 | 10.31 | 10.01 | 10.23 | 10.23 | 3.33% | 212,467 |
| Sep 17, 2025 | 9.77 | 10.32 | 9.76 | 9.90 | 9.90 | 0.92% | 352,820 |
| Sep 16, 2025 | 9.90 | 9.97 | 9.64 | 9.81 | 9.81 | -1.01% | 140,416 |
| Sep 15, 2025 | 9.80 | 9.93 | 9.72 | 9.91 | 9.91 | 1.54% | 164,274 |
| Sep 12, 2025 | 9.89 | 9.89 | 9.68 | 9.76 | 9.76 | -1.61% | 171,490 |
| Sep 11, 2025 | 9.43 | 9.92 | 9.43 | 9.92 | 9.92 | 6.10% | 209,963 |
| Sep 10, 2025 | 9.42 | 9.53 | 9.27 | 9.35 | 9.35 | 0.21% | 141,348 |
| Sep 9, 2025 | 9.64 | 9.73 | 9.30 | 9.33 | 9.33 | -3.81% | 183,520 |
| Sep 8, 2025 | 9.70 | 9.77 | 9.56 | 9.70 | 9.70 | - | 142,293 |
| Sep 5, 2025 | 9.57 | 9.98 | 9.53 | 9.70 | 9.70 | 3.19% | 272,213 |
| Sep 4, 2025 | 9.26 | 9.48 | 9.19 | 9.40 | 9.40 | 2.40% | 145,282 |
| Sep 3, 2025 | 9.01 | 9.20 | 8.94 | 9.18 | 9.18 | 0.99% | 136,636 |