RE/MAX Holdings, Inc. (RMAX)
NYSE: RMAX · Real-Time Price · USD
5.82
+0.05 (0.87%)
Mar 30, 2026, 2:58 PM EDT - Market open
RE/MAX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 5.86 | 5.90 | 5.68 | 5.81 | - | 0.69% | 144,283 |
| Mar 27, 2026 | 6.07 | 6.07 | 5.75 | 5.77 | 5.77 | -6.79% | 385,543 |
| Mar 26, 2026 | 5.99 | 6.25 | 5.99 | 6.19 | 6.19 | 2.31% | 217,063 |
| Mar 25, 2026 | 6.30 | 6.30 | 5.91 | 6.05 | 6.05 | -3.51% | 203,514 |
| Mar 24, 2026 | 6.06 | 6.29 | 5.95 | 6.27 | 6.27 | 1.62% | 195,452 |
| Mar 23, 2026 | 5.97 | 6.17 | 5.90 | 6.17 | 6.17 | 5.47% | 294,562 |
| Mar 20, 2026 | 6.15 | 6.17 | 5.82 | 5.85 | 5.85 | -4.72% | 283,703 |
| Mar 19, 2026 | 5.91 | 6.20 | 5.91 | 6.14 | 6.14 | 1.99% | 241,179 |
| Mar 18, 2026 | 5.89 | 6.09 | 5.87 | 6.02 | 6.02 | 0.67% | 193,410 |
| Mar 17, 2026 | 5.82 | 6.06 | 5.82 | 5.98 | 5.98 | 4.55% | 203,658 |
| Mar 16, 2026 | 5.84 | 5.90 | 5.71 | 5.72 | 5.72 | -0.35% | 220,141 |
| Mar 13, 2026 | 5.84 | 5.91 | 5.68 | 5.74 | 5.74 | -1.54% | 274,577 |
| Mar 12, 2026 | 5.81 | 5.93 | 5.78 | 5.83 | 5.83 | -2.02% | 173,889 |
| Mar 11, 2026 | 5.81 | 5.96 | 5.77 | 5.95 | 5.95 | 2.59% | 296,729 |
| Mar 10, 2026 | 5.99 | 5.99 | 5.76 | 5.80 | 5.80 | -3.65% | 531,119 |
| Mar 9, 2026 | 5.92 | 6.05 | 5.65 | 6.02 | 6.02 | -0.82% | 367,811 |
| Mar 6, 2026 | 6.10 | 6.11 | 5.95 | 6.07 | 6.07 | -2.41% | 322,336 |
| Mar 5, 2026 | 6.30 | 6.40 | 6.15 | 6.22 | 6.22 | -1.58% | 141,005 |
| Mar 4, 2026 | 6.36 | 6.46 | 6.24 | 6.32 | 6.32 | 1.44% | 184,878 |
| Mar 3, 2026 | 6.12 | 6.35 | 6.01 | 6.23 | 6.23 | -0.80% | 199,145 |
| Mar 2, 2026 | 6.16 | 6.53 | 6.03 | 6.28 | 6.28 | -0.16% | 229,472 |
| Feb 27, 2026 | 6.42 | 6.51 | 6.28 | 6.29 | 6.29 | -3.38% | 159,531 |
| Feb 26, 2026 | 6.49 | 6.69 | 6.44 | 6.51 | 6.51 | 0.93% | 260,718 |
| Feb 25, 2026 | 6.49 | 6.49 | 6.29 | 6.45 | 6.45 | 0.31% | 133,586 |
| Feb 24, 2026 | 6.54 | 6.57 | 6.41 | 6.43 | 6.43 | -2.13% | 329,858 |
| Feb 23, 2026 | 6.77 | 6.78 | 6.56 | 6.57 | 6.57 | -2.67% | 192,294 |
| Feb 20, 2026 | 6.65 | 6.81 | 6.23 | 6.75 | 6.75 | -3.16% | 537,238 |
| Feb 19, 2026 | 6.76 | 7.00 | 6.76 | 6.97 | 6.97 | 2.05% | 295,893 |
| Feb 18, 2026 | 6.83 | 7.02 | 6.80 | 6.83 | 6.83 | -0.29% | 225,886 |
| Feb 17, 2026 | 6.93 | 6.98 | 6.76 | 6.85 | 6.85 | -1.30% | 150,444 |
| 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 |