RE/MAX Holdings, Inc. (RMAX)
NYSE: RMAX · Real-Time Price · USD
7.23
+0.10 (1.40%)
Apr 23, 2025, 4:00 PM EDT - Market closed

RE/MAX Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20257.357.667.167.237.231.40%130,413
Apr 22, 20257.107.267.027.137.131.28%124,626
Apr 21, 20257.237.236.957.047.04-3.43%155,046
Apr 17, 20257.457.677.257.297.29-2.80%150,920
Apr 16, 20257.357.657.227.507.501.63%141,561
Apr 15, 20257.407.557.367.387.38-0.14%73,679
Apr 14, 20257.267.457.147.397.393.21%125,614
Apr 11, 20257.247.306.947.167.16-0.69%187,040
Apr 10, 20257.577.577.077.217.21-6.49%135,954
Apr 9, 20257.137.876.907.717.716.05%224,964
Apr 8, 20257.757.847.177.277.27-3.32%155,555
Apr 7, 20257.588.167.407.527.52-4.93%202,273
Apr 4, 20257.758.007.487.917.91-0.88%304,458
Apr 3, 20258.058.207.867.987.98-4.77%178,623
Apr 2, 20258.288.458.218.388.38-0.59%85,014
Apr 1, 20258.348.498.208.438.430.72%162,575
Mar 31, 20258.418.478.298.378.37-2.22%87,203
Mar 28, 20258.898.898.468.568.56-3.60%77,302
Mar 27, 20258.768.928.608.888.880.57%78,995
Mar 26, 20258.888.998.678.838.83-0.23%106,302
Mar 25, 20259.059.058.828.858.85-2.75%117,273
Mar 24, 20259.039.398.899.109.102.25%158,283
Mar 21, 20259.019.188.748.908.90-3.05%267,052
Mar 20, 20259.019.379.019.189.180.22%122,906
Mar 19, 20258.809.188.809.169.163.97%169,650
Mar 18, 20258.738.868.648.818.810.23%105,887
Mar 17, 20258.668.908.668.798.791.03%185,120
Mar 14, 20258.458.748.398.708.704.32%171,193
Mar 13, 20258.708.708.258.348.34-3.70%158,474
Mar 12, 20258.748.778.408.668.660.58%360,088
Mar 11, 20258.518.728.338.618.611.06%220,807
Mar 10, 20258.408.748.398.528.521.07%241,719
Mar 7, 20258.588.588.168.438.43-2.20%192,360
Mar 6, 20258.818.968.598.628.62-2.82%140,023
Mar 5, 20258.889.068.728.878.87-1.00%231,011
Mar 4, 20258.459.028.408.968.964.43%184,427
Mar 3, 20258.899.008.498.588.58-3.38%132,585
Feb 28, 20258.908.998.698.888.88-1.55%244,689
Feb 27, 20259.259.378.979.029.02-3.63%181,372
Feb 26, 20259.239.509.189.369.360.32%109,905
Feb 25, 20259.049.418.959.339.334.48%152,633
Feb 24, 20259.099.128.758.938.93-1.98%186,265
Feb 21, 20259.879.878.719.119.11-10.25%296,546
Feb 20, 202510.4210.4610.0610.1510.15-3.06%137,672
Feb 19, 202510.1010.619.9810.4710.472.85%104,088
Feb 18, 202510.0910.2510.0110.1810.180.49%86,740
Feb 14, 202510.1310.3010.0310.1310.130.70%75,884
Feb 13, 20259.9110.129.7410.0610.062.65%115,328
Feb 12, 20259.679.869.669.809.80-1.31%105,211
Feb 11, 20259.9210.159.819.939.93-0.90%115,425