RE/MAX Holdings, Inc. (RMAX)
NYSE: RMAX · Real-Time Price · USD
7.86
-0.38 (-4.61%)
Jun 13, 2025, 4:00 PM - Market closed

RE/MAX Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 20258.068.157.837.867.86-4.61%142,540
Jun 12, 20258.218.348.168.248.24-0.84%100,886
Jun 11, 20258.198.448.188.318.312.34%113,202
Jun 10, 20257.918.197.838.128.122.92%205,520
Jun 9, 20257.988.057.797.897.89-0.13%180,193
Jun 6, 20257.737.907.677.907.903.81%136,334
Jun 5, 20257.567.737.477.617.610.40%116,939
Jun 4, 20257.617.637.487.587.58-0.52%93,549
Jun 3, 20257.307.657.287.627.624.38%139,834
Jun 2, 20257.447.447.157.307.30-3.31%225,319
May 30, 20257.547.587.467.557.55-132,574
May 29, 20257.507.627.407.557.551.21%143,418
May 28, 20257.577.637.427.467.46-1.84%114,749
May 27, 20257.337.627.277.607.605.70%309,370
May 23, 20257.057.267.027.197.191.41%205,333
May 22, 20257.077.167.037.097.09-0.14%126,853
May 21, 20257.457.507.107.107.10-5.84%176,108
May 20, 20257.647.707.467.547.54-1.31%184,563
May 19, 20257.637.707.547.647.64-1.67%156,862
May 16, 20257.807.877.717.777.77-0.26%131,896
May 15, 20257.687.867.637.797.791.96%146,850
May 14, 20257.917.917.647.647.64-3.66%220,898
May 13, 20258.008.097.877.937.93-152,043
May 12, 20257.928.027.757.937.933.26%211,083
May 9, 20257.897.937.637.687.68-2.41%118,227
May 8, 20258.118.117.787.877.87-1.50%131,328
May 7, 20258.028.227.827.997.991.01%114,088
May 6, 20257.878.137.827.917.91-0.38%116,320
May 5, 20257.998.147.917.947.94-2.10%163,645
May 2, 20258.068.467.708.118.114.11%192,692
May 1, 20257.727.897.617.797.791.83%170,981
Apr 30, 20257.617.747.397.657.65-0.91%90,652
Apr 29, 20257.457.797.457.727.722.52%134,718
Apr 28, 20257.427.627.397.537.530.94%93,358
Apr 25, 20257.327.467.267.467.460.95%91,920
Apr 24, 20257.247.447.197.397.392.21%97,244
Apr 23, 20257.357.667.167.237.231.40%130,421
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