RE/MAX Holdings, Inc. (RMAX)
NYSE: RMAX · Real-Time Price · USD
8.38
+0.18 (2.20%)
Oct 20, 2025, 3:11 PM EDT - Market open
RE/MAX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 9.29 | 9.31 | 9.09 | 9.09 | 9.09 | -3.50% | 133,924 |
| Aug 29, 2025 | 9.41 | 9.47 | 9.31 | 9.42 | 9.42 | 0.64% | 152,769 |
| Aug 28, 2025 | 9.50 | 9.52 | 9.23 | 9.36 | 9.36 | -0.11% | 142,133 |
| Aug 27, 2025 | 9.22 | 9.47 | 9.22 | 9.37 | 9.37 | 0.86% | 218,347 |
| Aug 26, 2025 | 9.40 | 9.53 | 9.25 | 9.29 | 9.29 | -1.59% | 197,722 |
| Aug 25, 2025 | 9.17 | 9.65 | 9.17 | 9.44 | 9.44 | 1.83% | 306,471 |
| Aug 22, 2025 | 8.49 | 9.32 | 8.48 | 9.27 | 9.27 | 10.49% | 493,880 |
| Aug 21, 2025 | 8.52 | 8.52 | 8.26 | 8.39 | 8.39 | -1.99% | 241,431 |
| Aug 20, 2025 | 9.05 | 9.06 | 8.53 | 8.56 | 8.56 | -4.46% | 370,340 |
| Aug 19, 2025 | 8.93 | 9.18 | 8.89 | 8.96 | 8.96 | 0.45% | 289,810 |
| Aug 18, 2025 | 8.90 | 9.08 | 8.87 | 8.92 | 8.92 | 0.22% | 293,828 |
| Aug 15, 2025 | 8.88 | 9.02 | 8.74 | 8.90 | 8.90 | 1.37% | 393,155 |
| Aug 14, 2025 | 8.62 | 8.84 | 8.55 | 8.78 | 8.78 | -1.35% | 342,702 |
| Aug 13, 2025 | 8.66 | 8.93 | 8.61 | 8.90 | 8.90 | 3.37% | 239,820 |
| Aug 12, 2025 | 8.21 | 8.65 | 8.14 | 8.61 | 8.61 | 5.64% | 263,346 |
| Aug 11, 2025 | 8.13 | 8.47 | 8.07 | 8.15 | 8.15 | 1.24% | 246,678 |
| Aug 8, 2025 | 7.95 | 8.09 | 7.82 | 8.05 | 8.05 | 0.63% | 297,540 |