RE/MAX Holdings, Inc. (RMAX)
NYSE: RMAX · Real-Time Price · USD
11.61
+0.32 (2.83%)
Nov 21, 2024, 4:00 PM EST - Market closed
RE/MAX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 11.54 | 11.73 | 11.33 | 11.61 | 11.61 | 2.83% | 146,054 |
| Nov 20, 2024 | 11.26 | 11.49 | 11.14 | 11.29 | 11.29 | -1.05% | 136,011 |
| Nov 19, 2024 | 10.90 | 11.46 | 10.86 | 11.41 | 11.41 | 4.11% | 243,302 |
| Nov 18, 2024 | 11.06 | 11.19 | 10.85 | 10.96 | 10.96 | -1.35% | 203,933 |
| Nov 15, 2024 | 11.32 | 11.32 | 11.00 | 11.11 | 11.11 | -1.07% | 357,368 |
| Nov 14, 2024 | 11.68 | 11.70 | 11.16 | 11.23 | 11.23 | -3.85% | 187,406 |
| Nov 13, 2024 | 11.88 | 11.88 | 11.63 | 11.68 | 11.68 | 0.34% | 156,185 |
| Nov 12, 2024 | 11.87 | 11.97 | 11.55 | 11.64 | 11.64 | -3.64% | 214,905 |
| Nov 11, 2024 | 12.33 | 12.49 | 11.96 | 12.08 | 12.08 | -1.95% | 226,074 |
| Nov 8, 2024 | 12.80 | 12.80 | 12.27 | 12.32 | 12.32 | -4.12% | 178,141 |
| Nov 7, 2024 | 12.37 | 12.98 | 12.33 | 12.85 | 12.85 | 4.47% | 227,089 |
| Nov 6, 2024 | 13.08 | 13.31 | 11.95 | 12.30 | 12.30 | -0.65% | 260,269 |
| Nov 5, 2024 | 11.82 | 12.38 | 11.75 | 12.38 | 12.38 | 3.77% | 257,340 |
| Nov 4, 2024 | 11.36 | 12.04 | 11.35 | 11.93 | 11.93 | 5.11% | 348,154 |
| Nov 1, 2024 | 11.57 | 11.73 | 10.35 | 11.35 | 11.35 | -7.27% | 972,305 |
| Oct 31, 2024 | 12.40 | 12.75 | 12.23 | 12.24 | 12.24 | -0.49% | 276,688 |
| Oct 30, 2024 | 12.21 | 12.36 | 12.09 | 12.30 | 12.30 | 0.99% | 147,830 |
| Oct 29, 2024 | 12.22 | 12.31 | 11.94 | 12.18 | 12.18 | -1.30% | 137,444 |
| Oct 28, 2024 | 11.96 | 12.56 | 11.95 | 12.34 | 12.34 | 4.14% | 244,288 |
| Oct 25, 2024 | 12.02 | 12.02 | 11.59 | 11.85 | 11.85 | -0.84% | 225,206 |
| Oct 24, 2024 | 11.95 | 12.07 | 11.69 | 11.95 | 11.95 | 0.84% | 196,937 |
| Oct 23, 2024 | 12.11 | 12.15 | 11.52 | 11.85 | 11.85 | -3.27% | 237,567 |
| Oct 22, 2024 | 11.93 | 12.28 | 11.81 | 12.25 | 12.25 | 2.08% | 213,248 |
| Oct 21, 2024 | 12.31 | 12.31 | 11.75 | 12.00 | 12.00 | -3.07% | 254,473 |
| Oct 18, 2024 | 12.11 | 12.39 | 11.99 | 12.38 | 12.38 | 2.31% | 212,969 |
| Oct 17, 2024 | 12.30 | 12.30 | 11.90 | 12.10 | 12.10 | -2.18% | 194,972 |
| Oct 16, 2024 | 12.33 | 12.48 | 12.14 | 12.37 | 12.37 | 1.23% | 205,424 |
| Oct 15, 2024 | 11.98 | 12.31 | 11.83 | 12.22 | 12.22 | 3.12% | 204,244 |
| Oct 14, 2024 | 11.90 | 11.98 | 11.58 | 11.85 | 11.85 | -0.92% | 207,251 |
| Oct 11, 2024 | 11.39 | 11.96 | 11.39 | 11.96 | 11.96 | 3.73% | 183,665 |
| Oct 10, 2024 | 11.34 | 11.53 | 11.08 | 11.53 | 11.53 | -0.17% | 276,297 |
| Oct 9, 2024 | 11.75 | 11.75 | 11.35 | 11.55 | 11.55 | -1.37% | 200,046 |
| Oct 8, 2024 | 11.65 | 11.72 | 11.41 | 11.71 | 11.71 | -0.34% | 241,831 |
| Oct 7, 2024 | 11.82 | 11.82 | 11.50 | 11.75 | 11.75 | -0.84% | 177,030 |
| Oct 4, 2024 | 12.10 | 12.10 | 11.54 | 11.85 | 11.85 | -0.25% | 236,351 |
| Oct 3, 2024 | 12.16 | 12.18 | 11.51 | 11.88 | 11.88 | -4.42% | 329,401 |
| Oct 2, 2024 | 12.36 | 12.49 | 12.15 | 12.43 | 12.43 | -0.48% | 162,790 |
| Oct 1, 2024 | 12.33 | 12.50 | 11.89 | 12.49 | 12.49 | 0.32% | 235,477 |
| Sep 30, 2024 | 12.26 | 12.56 | 12.08 | 12.45 | 12.45 | 0.24% | 176,368 |
| Sep 27, 2024 | 12.98 | 13.05 | 12.03 | 12.42 | 12.42 | -3.35% | 281,910 |
| Sep 26, 2024 | 12.93 | 13.10 | 12.57 | 12.85 | 12.85 | 0.39% | 248,726 |
| Sep 25, 2024 | 12.20 | 12.95 | 12.15 | 12.80 | 12.80 | 5.18% | 423,054 |
| Sep 24, 2024 | 12.10 | 12.27 | 11.97 | 12.17 | 12.17 | 1.16% | 165,750 |
| Sep 23, 2024 | 12.40 | 12.46 | 11.95 | 12.03 | 12.03 | -2.20% | 148,995 |
| Sep 20, 2024 | 12.60 | 12.81 | 12.27 | 12.30 | 12.30 | -3.68% | 350,755 |
| Sep 19, 2024 | 13.05 | 13.06 | 12.59 | 12.77 | 12.77 | 1.43% | 192,999 |
| Sep 18, 2024 | 12.80 | 13.48 | 12.54 | 12.59 | 12.59 | -2.40% | 293,443 |
| Sep 17, 2024 | 13.40 | 13.50 | 12.83 | 12.90 | 12.90 | -1.75% | 194,763 |
| Sep 16, 2024 | 12.95 | 13.68 | 12.56 | 13.13 | 13.13 | 1.70% | 380,111 |
| Sep 13, 2024 | 11.19 | 13.64 | 11.13 | 12.91 | 12.91 | 17.26% | 621,868 |
| Sep 12, 2024 | 11.02 | 11.18 | 10.73 | 11.01 | 11.01 | 0.36% | 134,454 |
| Sep 11, 2024 | 10.91 | 11.01 | 10.70 | 10.97 | 10.97 | -0.27% | 144,219 |
| Sep 10, 2024 | 10.97 | 11.06 | 10.69 | 11.00 | 11.00 | 0.36% | 152,933 |
| Sep 9, 2024 | 10.59 | 11.19 | 10.59 | 10.96 | 10.96 | 3.49% | 203,277 |
| Sep 6, 2024 | 10.85 | 10.99 | 10.59 | 10.59 | 10.59 | -1.85% | 186,994 |
| Sep 5, 2024 | 10.82 | 11.03 | 10.73 | 10.79 | 10.79 | 0.19% | 182,316 |
| Sep 4, 2024 | 11.30 | 11.53 | 10.74 | 10.77 | 10.77 | -4.18% | 185,553 |
| Sep 3, 2024 | 11.19 | 11.44 | 11.19 | 11.24 | 11.24 | -0.71% | 209,502 |
| Aug 30, 2024 | 11.43 | 11.49 | 11.16 | 11.32 | 11.32 | -0.35% | 135,862 |
| Aug 29, 2024 | 11.50 | 11.52 | 11.18 | 11.36 | 11.36 | 0.18% | 245,742 |
| Aug 28, 2024 | 11.74 | 11.93 | 11.22 | 11.34 | 11.34 | -4.55% | 251,056 |
| Aug 27, 2024 | 12.04 | 12.10 | 11.63 | 11.88 | 11.88 | -2.94% | 276,817 |
| Aug 26, 2024 | 11.60 | 12.33 | 11.43 | 12.24 | 12.24 | 7.18% | 420,003 |
| Aug 23, 2024 | 11.15 | 11.79 | 11.00 | 11.42 | 11.42 | 3.07% | 380,482 |
| Aug 22, 2024 | 11.52 | 11.59 | 11.08 | 11.08 | 11.08 | -2.46% | 161,822 |
| Aug 21, 2024 | 11.31 | 11.48 | 11.14 | 11.36 | 11.36 | 1.16% | 223,213 |
| Aug 20, 2024 | 10.82 | 11.32 | 10.79 | 11.23 | 11.23 | 3.69% | 250,967 |
| Aug 19, 2024 | 10.22 | 10.85 | 10.22 | 10.83 | 10.83 | 5.45% | 239,165 |
| Aug 16, 2024 | 10.13 | 10.35 | 10.01 | 10.27 | 10.27 | 1.28% | 170,349 |
| Aug 15, 2024 | 9.99 | 10.47 | 9.81 | 10.14 | 10.14 | 3.15% | 281,172 |
| Aug 14, 2024 | 9.93 | 10.02 | 9.55 | 9.83 | 9.83 | -0.41% | 125,936 |
| Aug 13, 2024 | 8.95 | 10.00 | 8.95 | 9.87 | 9.87 | 11.15% | 295,227 |
| Aug 12, 2024 | 9.49 | 9.49 | 8.86 | 8.88 | 8.88 | -6.33% | 227,248 |
| Aug 9, 2024 | 9.19 | 10.17 | 9.03 | 9.48 | 9.48 | 9.47% | 745,673 |
| Aug 8, 2024 | 8.64 | 8.71 | 8.42 | 8.66 | 8.66 | 3.22% | 228,426 |
| Aug 7, 2024 | 8.91 | 8.91 | 8.34 | 8.39 | 8.39 | -3.56% | 230,025 |
| Aug 6, 2024 | 8.75 | 8.91 | 8.65 | 8.70 | 8.70 | -0.57% | 184,013 |
| Aug 5, 2024 | 8.52 | 9.09 | 8.40 | 8.75 | 8.75 | -4.68% | 310,810 |
| Aug 2, 2024 | 8.64 | 9.35 | 8.43 | 9.18 | 9.18 | -0.11% | 317,962 |
| Aug 1, 2024 | 9.69 | 9.79 | 9.07 | 9.19 | 9.19 | -4.77% | 241,997 |
| Jul 31, 2024 | 9.53 | 10.11 | 9.38 | 9.65 | 9.65 | 2.33% | 248,725 |
| Jul 30, 2024 | 9.60 | 9.63 | 9.34 | 9.43 | 9.43 | -0.84% | 126,629 |
| Jul 29, 2024 | 9.62 | 9.81 | 9.43 | 9.51 | 9.51 | -0.63% | 154,418 |
| Jul 26, 2024 | 9.47 | 9.62 | 9.25 | 9.57 | 9.57 | 3.80% | 168,784 |
| Jul 25, 2024 | 9.12 | 9.56 | 9.10 | 9.22 | 9.22 | 1.10% | 189,925 |
| Jul 24, 2024 | 9.45 | 9.76 | 9.06 | 9.12 | 9.12 | -4.10% | 270,114 |
| Jul 23, 2024 | 9.37 | 9.73 | 9.25 | 9.51 | 9.51 | 0.96% | 239,651 |
| Jul 22, 2024 | 9.31 | 9.50 | 9.02 | 9.42 | 9.42 | 1.29% | 157,537 |
| Jul 19, 2024 | 9.36 | 9.51 | 9.16 | 9.30 | 9.30 | -1.17% | 174,615 |
| Jul 18, 2024 | 9.73 | 10.28 | 9.39 | 9.41 | 9.41 | -4.66% | 298,778 |
| Jul 17, 2024 | 9.59 | 10.11 | 9.50 | 9.87 | 9.87 | 0.61% | 498,383 |
| Jul 16, 2024 | 9.40 | 9.95 | 9.25 | 9.81 | 9.81 | 6.28% | 599,176 |
| Jul 15, 2024 | 8.83 | 9.26 | 8.69 | 9.23 | 9.23 | 6.09% | 359,216 |
| Jul 12, 2024 | 8.70 | 8.92 | 8.59 | 8.70 | 8.70 | 1.40% | 339,980 |
| Jul 11, 2024 | 8.48 | 8.93 | 8.31 | 8.58 | 8.58 | 3.75% | 558,642 |
| Jul 10, 2024 | 8.21 | 8.28 | 7.95 | 8.27 | 8.27 | 2.48% | 138,646 |
| Jul 9, 2024 | 8.25 | 8.33 | 8.06 | 8.07 | 8.07 | -2.18% | 158,385 |
| Jul 8, 2024 | 8.16 | 8.32 | 8.10 | 8.25 | 8.25 | 1.73% | 169,589 |
| Jul 5, 2024 | 8.13 | 8.22 | 7.92 | 8.11 | 8.11 | 0.37% | 190,886 |
| Jul 3, 2024 | 8.16 | 8.26 | 8.08 | 8.08 | 8.08 | -0.74% | 54,842 |