RE/MAX Holdings, Inc. (RMAX)
NYSE: RMAX · Real-Time Price · USD
8.09
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
RE/MAX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.03 | 8.14 | 7.98 | 8.09 | 8.09 | - | 118,929 |
| Dec 4, 2025 | 8.22 | 8.22 | 8.06 | 8.09 | 8.09 | -1.94% | 95,641 |
| Dec 3, 2025 | 8.19 | 8.35 | 8.13 | 8.25 | 8.25 | 0.86% | 114,119 |
| Dec 2, 2025 | 8.30 | 8.30 | 8.12 | 8.18 | 8.18 | -0.61% | 88,985 |
| Dec 1, 2025 | 8.11 | 8.30 | 8.09 | 8.23 | 8.23 | 0.12% | 184,729 |
| Nov 28, 2025 | 8.36 | 8.36 | 8.20 | 8.22 | 8.22 | -1.79% | 61,096 |
| Nov 26, 2025 | 8.39 | 8.45 | 8.30 | 8.37 | 8.37 | -0.24% | 145,418 |
| Nov 25, 2025 | 8.14 | 8.44 | 8.14 | 8.39 | 8.39 | 3.45% | 203,513 |
| Nov 24, 2025 | 7.84 | 8.26 | 7.84 | 8.11 | 8.11 | 3.05% | 226,326 |
| Nov 21, 2025 | 7.32 | 7.90 | 7.32 | 7.87 | 7.87 | 8.25% | 232,054 |
| Nov 20, 2025 | 7.49 | 7.61 | 7.25 | 7.27 | 7.27 | -2.42% | 173,648 |
| Nov 19, 2025 | 7.73 | 7.73 | 7.43 | 7.45 | 7.45 | -2.99% | 104,163 |
| Nov 18, 2025 | 7.58 | 7.70 | 7.41 | 7.68 | 7.68 | 1.19% | 202,960 |
| Nov 17, 2025 | 7.52 | 7.78 | 7.49 | 7.59 | 7.59 | 0.66% | 163,120 |
| Nov 14, 2025 | 7.62 | 7.63 | 7.44 | 7.54 | 7.54 | -1.95% | 140,168 |
| Nov 13, 2025 | 7.69 | 7.82 | 7.63 | 7.69 | 7.69 | -0.26% | 181,272 |
| Nov 12, 2025 | 7.74 | 7.79 | 7.58 | 7.71 | 7.71 | -0.64% | 168,242 |
| Nov 11, 2025 | 7.51 | 7.78 | 7.45 | 7.76 | 7.76 | 4.16% | 280,320 |
| 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% | 230,121 |
| 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 |