RE/MAX Holdings, Inc. (RMAX)
NYSE: RMAX · Real-Time Price · USD
6.85
-0.10 (-1.37%)
Feb 17, 2026, 10:58 AM EST - Market open
RE/MAX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.01 | 7.09 | 6.81 | 6.94 | 6.94 | -0.29% | 199,050 |
| Feb 12, 2026 | 7.20 | 7.22 | 6.74 | 6.96 | 6.96 | -1.97% | 357,819 |
| Feb 11, 2026 | 7.65 | 7.65 | 7.02 | 7.10 | 7.10 | -7.91% | 212,099 |
| Feb 10, 2026 | 7.54 | 7.79 | 7.50 | 7.71 | 7.71 | 3.21% | 206,386 |
| Feb 9, 2026 | 7.41 | 7.57 | 7.29 | 7.47 | 7.47 | 0.95% | 134,460 |
| Feb 6, 2026 | 7.20 | 7.42 | 7.14 | 7.40 | 7.40 | 3.50% | 168,635 |
| Feb 5, 2026 | 7.25 | 7.27 | 7.11 | 7.15 | 7.15 | -1.79% | 123,934 |
| Feb 4, 2026 | 7.24 | 7.45 | 7.17 | 7.28 | 7.28 | 0.28% | 248,383 |
| Feb 3, 2026 | 7.89 | 8.00 | 7.21 | 7.26 | 7.26 | -7.40% | 371,184 |
| Feb 2, 2026 | 7.75 | 7.99 | 7.75 | 7.84 | 7.84 | 0.77% | 182,645 |
| Jan 30, 2026 | 7.80 | 7.87 | 7.61 | 7.78 | 7.78 | -1.39% | 172,331 |
| Jan 29, 2026 | 7.81 | 7.90 | 7.72 | 7.89 | 7.89 | 0.90% | 117,163 |
| Jan 28, 2026 | 7.85 | 7.87 | 7.73 | 7.82 | 7.82 | 0.13% | 105,766 |
| Jan 27, 2026 | 7.88 | 7.90 | 7.73 | 7.81 | 7.81 | -1.39% | 90,280 |
| Jan 26, 2026 | 7.94 | 8.02 | 7.90 | 7.92 | 7.92 | -0.50% | 99,153 |
| Jan 23, 2026 | 8.19 | 8.19 | 7.94 | 7.96 | 7.96 | -3.05% | 156,444 |
| Jan 22, 2026 | 8.20 | 8.42 | 8.15 | 8.21 | 8.21 | 0.86% | 181,583 |
| Jan 21, 2026 | 8.00 | 8.14 | 7.89 | 8.14 | 8.14 | 3.30% | 171,344 |
| Jan 20, 2026 | 8.03 | 8.12 | 7.84 | 7.88 | 7.88 | -4.83% | 191,308 |
| Jan 16, 2026 | 8.11 | 8.43 | 8.08 | 8.28 | 8.28 | 1.60% | 256,316 |
| Jan 15, 2026 | 7.89 | 8.21 | 7.89 | 8.15 | 8.15 | 3.56% | 170,583 |
| Jan 14, 2026 | 7.74 | 7.90 | 7.63 | 7.87 | 7.87 | 1.68% | 128,998 |
| Jan 13, 2026 | 7.89 | 8.00 | 7.72 | 7.74 | 7.74 | -1.78% | 138,085 |
| Jan 12, 2026 | 7.90 | 7.98 | 7.70 | 7.88 | 7.88 | -0.88% | 153,591 |
| Jan 9, 2026 | 7.75 | 8.14 | 7.75 | 7.95 | 7.95 | 3.79% | 236,040 |
| Jan 8, 2026 | 7.60 | 7.79 | 7.54 | 7.66 | 7.66 | 0.13% | 124,566 |
| Jan 7, 2026 | 7.79 | 7.88 | 7.58 | 7.65 | 7.65 | -1.03% | 168,476 |
| Jan 6, 2026 | 7.43 | 7.79 | 7.43 | 7.73 | 7.73 | 3.34% | 219,412 |
| Jan 5, 2026 | 7.37 | 7.57 | 7.35 | 7.48 | 7.48 | 1.08% | 106,527 |
| Jan 2, 2026 | 7.58 | 7.62 | 7.37 | 7.40 | 7.40 | -2.50% | 127,259 |
| Dec 31, 2025 | 7.58 | 7.63 | 7.54 | 7.59 | 7.59 | -0.65% | 156,922 |
| Dec 30, 2025 | 7.61 | 7.71 | 7.61 | 7.64 | 7.64 | 0.66% | 164,948 |
| Dec 29, 2025 | 7.65 | 7.68 | 7.53 | 7.59 | 7.59 | -0.39% | 143,711 |
| Dec 26, 2025 | 7.61 | 7.64 | 7.53 | 7.62 | 7.62 | 0.53% | 91,359 |
| Dec 24, 2025 | 7.58 | 7.65 | 7.55 | 7.58 | 7.58 | 0.26% | 63,353 |
| Dec 23, 2025 | 7.63 | 7.66 | 7.52 | 7.56 | 7.56 | -0.92% | 132,731 |
| Dec 22, 2025 | 7.64 | 7.72 | 7.55 | 7.63 | 7.63 | -0.39% | 197,900 |
| Dec 19, 2025 | 7.97 | 7.97 | 7.63 | 7.66 | 7.66 | -4.25% | 247,789 |
| Dec 18, 2025 | 7.98 | 8.14 | 7.98 | 8.00 | 8.00 | 1.01% | 117,723 |
| Dec 17, 2025 | 7.94 | 8.08 | 7.87 | 7.92 | 7.92 | -0.88% | 133,542 |
| Dec 16, 2025 | 8.04 | 8.17 | 7.97 | 7.99 | 7.99 | -0.12% | 130,002 |
| Dec 15, 2025 | 8.48 | 8.48 | 7.95 | 8.00 | 8.00 | -5.77% | 198,408 |
| Dec 12, 2025 | 8.45 | 8.56 | 8.45 | 8.49 | 8.49 | 1.56% | 110,453 |
| Dec 11, 2025 | 8.48 | 8.53 | 8.35 | 8.36 | 8.36 | -1.18% | 164,093 |
| Dec 10, 2025 | 8.24 | 8.55 | 8.22 | 8.46 | 8.46 | 2.30% | 174,197 |
| Dec 9, 2025 | 8.04 | 8.27 | 8.04 | 8.27 | 8.27 | 2.86% | 136,337 |
| Dec 8, 2025 | 8.09 | 8.13 | 7.99 | 8.04 | 8.04 | -0.62% | 120,949 |
| Dec 5, 2025 | 8.03 | 8.14 | 7.98 | 8.09 | 8.09 | - | 118,942 |
| Dec 4, 2025 | 8.22 | 8.22 | 8.06 | 8.09 | 8.09 | -1.94% | 95,643 |
| Dec 3, 2025 | 8.19 | 8.35 | 8.13 | 8.25 | 8.25 | 0.86% | 114,119 |