RE/MAX Holdings, Inc. (RMAX)
NYSE: RMAX · Real-Time Price · USD
8.78
-0.12 (-1.35%)
At close: Aug 14, 2025, 4:00 PM
8.78
0.00 (0.00%)
After-hours: Aug 14, 2025, 7:00 PM EDT
RE/MAX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.62 | 8.84 | 8.55 | 8.78 | 8.78 | -1.35% | 342,239 |
| 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 |
| Aug 7, 2025 | 7.99 | 8.16 | 7.95 | 8.00 | 8.00 | 0.76% | 195,580 |
| Aug 6, 2025 | 7.78 | 7.99 | 7.78 | 7.94 | 7.94 | 1.79% | 192,940 |
| Aug 5, 2025 | 7.49 | 7.86 | 7.45 | 7.80 | 7.80 | 3.86% | 313,933 |
| Aug 4, 2025 | 7.72 | 7.79 | 7.47 | 7.51 | 7.51 | -0.27% | 293,208 |
| Aug 1, 2025 | 7.61 | 7.67 | 7.25 | 7.53 | 7.53 | -2.08% | 363,863 |
| Jul 31, 2025 | 7.60 | 7.75 | 7.55 | 7.69 | 7.69 | -1.16% | 304,725 |
| Jul 30, 2025 | 8.00 | 8.55 | 7.66 | 7.78 | 7.78 | -8.69% | 626,039 |
| Jul 29, 2025 | 8.19 | 8.60 | 8.19 | 8.52 | 8.52 | 4.03% | 352,377 |
| Jul 28, 2025 | 8.40 | 8.44 | 8.18 | 8.19 | 8.19 | -2.38% | 201,953 |
| Jul 25, 2025 | 8.33 | 8.43 | 8.21 | 8.39 | 8.39 | 0.72% | 114,726 |
| Jul 24, 2025 | 8.48 | 8.60 | 8.27 | 8.33 | 8.33 | -3.81% | 210,856 |
| Jul 23, 2025 | 8.77 | 8.84 | 8.63 | 8.66 | 8.66 | - | 200,032 |
| Jul 22, 2025 | 8.21 | 8.69 | 8.21 | 8.66 | 8.66 | 6.26% | 398,536 |
| Jul 21, 2025 | 8.21 | 8.24 | 8.11 | 8.15 | 8.15 | 0.49% | 218,068 |
| Jul 18, 2025 | 8.28 | 8.28 | 8.07 | 8.11 | 8.11 | -1.22% | 199,427 |
| Jul 17, 2025 | 8.29 | 8.39 | 8.16 | 8.21 | 8.21 | - | 242,725 |
| Jul 16, 2025 | 8.23 | 8.25 | 7.87 | 8.21 | 8.21 | 0.74% | 238,485 |
| Jul 15, 2025 | 8.32 | 8.43 | 8.15 | 8.15 | 8.15 | -1.69% | 225,418 |
| Jul 14, 2025 | 8.24 | 8.32 | 8.18 | 8.29 | 8.29 | 0.24% | 141,086 |
| Jul 11, 2025 | 8.32 | 8.38 | 8.20 | 8.27 | 8.27 | -1.90% | 150,750 |
| Jul 10, 2025 | 8.31 | 8.50 | 8.27 | 8.43 | 8.43 | 1.44% | 199,322 |
| Jul 9, 2025 | 8.11 | 8.34 | 8.08 | 8.31 | 8.31 | 2.47% | 123,405 |
| Jul 8, 2025 | 7.89 | 8.13 | 7.84 | 8.11 | 8.11 | 2.92% | 206,905 |
| Jul 7, 2025 | 8.18 | 8.19 | 7.87 | 7.88 | 7.88 | -4.48% | 335,657 |
| Jul 3, 2025 | 8.26 | 8.35 | 8.19 | 8.25 | 8.25 | 0.61% | 83,001 |
| Jul 2, 2025 | 8.33 | 8.33 | 8.14 | 8.20 | 8.20 | -1.68% | 233,264 |
| Jul 1, 2025 | 8.15 | 8.63 | 8.04 | 8.34 | 8.34 | 1.96% | 168,782 |
| Jun 30, 2025 | 8.55 | 8.55 | 8.09 | 8.18 | 8.18 | -3.88% | 231,766 |
| Jun 27, 2025 | 8.49 | 8.60 | 8.32 | 8.51 | 8.51 | 0.47% | 355,778 |
| Jun 26, 2025 | 8.56 | 8.56 | 8.14 | 8.47 | 8.47 | -0.70% | 175,254 |
| Jun 25, 2025 | 9.28 | 9.28 | 8.52 | 8.53 | 8.53 | -3.18% | 289,143 |
| Jun 24, 2025 | 8.81 | 9.05 | 8.71 | 8.81 | 8.81 | 1.38% | 237,025 |
| Jun 23, 2025 | 8.45 | 8.70 | 8.34 | 8.69 | 8.69 | 2.24% | 291,806 |
| Jun 20, 2025 | 8.57 | 8.92 | 8.46 | 8.50 | 8.50 | 5.72% | 436,629 |
| Jun 18, 2025 | 7.85 | 8.28 | 7.85 | 8.04 | 8.04 | 3.88% | 236,429 |
| Jun 17, 2025 | 7.90 | 7.96 | 7.66 | 7.74 | 7.74 | -3.49% | 228,854 |
| Jun 16, 2025 | 7.97 | 8.09 | 7.94 | 8.02 | 8.02 | 2.04% | 105,017 |
| Jun 13, 2025 | 8.06 | 8.15 | 7.83 | 7.86 | 7.86 | -4.61% | 142,641 |
| Jun 12, 2025 | 8.21 | 8.34 | 8.16 | 8.24 | 8.24 | -0.84% | 100,886 |
| Jun 11, 2025 | 8.19 | 8.44 | 8.18 | 8.31 | 8.31 | 2.34% | 113,202 |
| Jun 10, 2025 | 7.91 | 8.19 | 7.83 | 8.12 | 8.12 | 2.92% | 205,520 |
| Jun 9, 2025 | 7.98 | 8.05 | 7.79 | 7.89 | 7.89 | -0.13% | 180,193 |
| Jun 6, 2025 | 7.73 | 7.90 | 7.67 | 7.90 | 7.90 | 3.81% | 136,334 |
| Jun 5, 2025 | 7.56 | 7.73 | 7.47 | 7.61 | 7.61 | 0.40% | 116,939 |
| Jun 4, 2025 | 7.61 | 7.63 | 7.48 | 7.58 | 7.58 | -0.52% | 93,549 |