RE/MAX Holdings, Inc. (RMAX)
NYSE: RMAX · Real-Time Price · USD
9.70
+0.30 (3.19%)
Sep 5, 2025, 4:00 PM - Market closed

RE/MAX Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20259.579.989.539.709.703.19%272,213
Sep 4, 20259.269.489.199.409.402.40%145,282
Sep 3, 20259.019.208.949.189.180.99%136,636
Sep 2, 20259.299.319.099.099.09-3.50%133,924
Aug 29, 20259.419.479.319.429.420.64%152,769
Aug 28, 20259.509.529.239.369.36-0.11%142,133
Aug 27, 20259.229.479.229.379.370.86%218,347
Aug 26, 20259.409.539.259.299.29-1.59%197,722
Aug 25, 20259.179.659.179.449.441.83%306,471
Aug 22, 20258.499.328.489.279.2710.49%493,880
Aug 21, 20258.528.528.268.398.39-1.99%241,431
Aug 20, 20259.059.068.538.568.56-4.46%370,340
Aug 19, 20258.939.188.898.968.960.45%289,810
Aug 18, 20258.909.088.878.928.920.22%293,828
Aug 15, 20258.889.028.748.908.901.37%393,155
Aug 14, 20258.628.848.558.788.78-1.35%342,702
Aug 13, 20258.668.938.618.908.903.37%239,820
Aug 12, 20258.218.658.148.618.615.64%263,346
Aug 11, 20258.138.478.078.158.151.24%246,678
Aug 8, 20257.958.097.828.058.050.63%297,540
Aug 7, 20257.998.167.958.008.000.76%195,580
Aug 6, 20257.787.997.787.947.941.79%192,940
Aug 5, 20257.497.867.457.807.803.86%313,933
Aug 4, 20257.727.797.477.517.51-0.27%293,208
Aug 1, 20257.617.677.257.537.53-2.08%363,863
Jul 31, 20257.607.757.557.697.69-1.16%304,725
Jul 30, 20258.008.557.667.787.78-8.69%626,039
Jul 29, 20258.198.608.198.528.524.03%352,377
Jul 28, 20258.408.448.188.198.19-2.38%201,953
Jul 25, 20258.338.438.218.398.390.72%114,726
Jul 24, 20258.488.608.278.338.33-3.81%210,856
Jul 23, 20258.778.848.638.668.66-200,032
Jul 22, 20258.218.698.218.668.666.26%398,536
Jul 21, 20258.218.248.118.158.150.49%218,068
Jul 18, 20258.288.288.078.118.11-1.22%199,427
Jul 17, 20258.298.398.168.218.21-242,725
Jul 16, 20258.238.257.878.218.210.74%238,485
Jul 15, 20258.328.438.158.158.15-1.69%225,418
Jul 14, 20258.248.328.188.298.290.24%141,086
Jul 11, 20258.328.388.208.278.27-1.90%150,750
Jul 10, 20258.318.508.278.438.431.44%199,322
Jul 9, 20258.118.348.088.318.312.47%123,405
Jul 8, 20257.898.137.848.118.112.92%206,905
Jul 7, 20258.188.197.877.887.88-4.48%335,657
Jul 3, 20258.268.358.198.258.250.61%83,001
Jul 2, 20258.338.338.148.208.20-1.68%233,264
Jul 1, 20258.158.638.048.348.341.96%168,782
Jun 30, 20258.558.558.098.188.18-3.88%231,766
Jun 27, 20258.498.608.328.518.510.47%355,778
Jun 26, 20258.568.568.148.478.47-0.70%175,254