RE/MAX Holdings, Inc. (RMAX)
NYSE: RMAX · Real-Time Price · USD
9.11
-1.04 (-10.25%)
Feb 21, 2025, 4:00 PM EST - Market closed
RE/MAX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 9.87 | 9.87 | 8.71 | 9.11 | 9.11 | -10.25% | 296,546 |
| Feb 20, 2025 | 10.42 | 10.46 | 10.06 | 10.15 | 10.15 | -3.06% | 137,672 |
| Feb 19, 2025 | 10.10 | 10.61 | 9.98 | 10.47 | 10.47 | 2.85% | 104,088 |
| Feb 18, 2025 | 10.09 | 10.25 | 10.01 | 10.18 | 10.18 | 0.49% | 86,740 |
| Feb 14, 2025 | 10.13 | 10.30 | 10.03 | 10.13 | 10.13 | 0.70% | 75,884 |
| Feb 13, 2025 | 9.91 | 10.12 | 9.74 | 10.06 | 10.06 | 2.65% | 115,328 |
| Feb 12, 2025 | 9.67 | 9.86 | 9.66 | 9.80 | 9.80 | -1.31% | 105,211 |
| Feb 11, 2025 | 9.92 | 10.15 | 9.81 | 9.93 | 9.93 | -0.90% | 115,425 |
| Feb 10, 2025 | 10.32 | 10.32 | 10.00 | 10.02 | 10.02 | -1.76% | 62,518 |
| Feb 7, 2025 | 10.30 | 10.42 | 10.07 | 10.20 | 10.20 | -1.26% | 90,016 |
| Feb 6, 2025 | 10.40 | 10.67 | 10.30 | 10.33 | 10.33 | 0.58% | 102,054 |
| Feb 5, 2025 | 10.03 | 10.28 | 9.95 | 10.27 | 10.27 | 2.29% | 96,144 |
| Feb 4, 2025 | 9.79 | 10.08 | 9.78 | 10.04 | 10.04 | 2.45% | 79,081 |
| Feb 3, 2025 | 9.71 | 9.87 | 9.59 | 9.80 | 9.80 | -1.80% | 123,872 |
| Jan 31, 2025 | 10.29 | 10.32 | 9.88 | 9.98 | 9.98 | -3.01% | 92,127 |
| Jan 30, 2025 | 10.37 | 10.48 | 10.22 | 10.29 | 10.29 | 0.88% | 104,623 |
| Jan 29, 2025 | 10.46 | 10.46 | 9.98 | 10.20 | 10.20 | -2.58% | 89,109 |
| Jan 28, 2025 | 10.31 | 10.57 | 10.25 | 10.47 | 10.47 | 1.36% | 102,953 |
| Jan 27, 2025 | 10.18 | 10.57 | 10.18 | 10.33 | 10.33 | 1.27% | 110,573 |
| Jan 24, 2025 | 10.34 | 10.45 | 10.17 | 10.20 | 10.20 | -2.02% | 106,899 |
| Jan 23, 2025 | 10.17 | 10.42 | 10.05 | 10.41 | 10.41 | 1.36% | 90,800 |
| Jan 22, 2025 | 9.98 | 10.34 | 9.86 | 10.27 | 10.27 | 1.99% | 115,273 |
| Jan 21, 2025 | 10.00 | 10.12 | 9.88 | 10.07 | 10.07 | 0.80% | 145,203 |
| Jan 17, 2025 | 10.18 | 10.23 | 9.93 | 9.99 | 9.99 | -0.79% | 134,790 |
| Jan 16, 2025 | 9.84 | 10.19 | 9.84 | 10.07 | 10.07 | 1.31% | 103,029 |
| Jan 15, 2025 | 9.80 | 10.28 | 9.79 | 9.94 | 9.94 | 7.46% | 183,628 |
| Jan 14, 2025 | 9.51 | 9.63 | 9.14 | 9.25 | 9.25 | -2.32% | 216,557 |
| Jan 13, 2025 | 9.55 | 9.56 | 9.14 | 9.47 | 9.47 | -1.87% | 153,758 |
| Jan 10, 2025 | 9.79 | 9.89 | 9.25 | 9.65 | 9.65 | -3.69% | 259,548 |
| Jan 8, 2025 | 10.09 | 10.12 | 9.82 | 10.02 | 10.02 | -1.47% | 144,183 |
| Jan 7, 2025 | 10.49 | 10.55 | 10.11 | 10.17 | 10.17 | -3.14% | 160,073 |
| Jan 6, 2025 | 10.70 | 10.83 | 10.47 | 10.50 | 10.50 | -1.04% | 114,878 |
| Jan 3, 2025 | 10.68 | 10.78 | 10.44 | 10.61 | 10.61 | 2.51% | 158,467 |
| Jan 2, 2025 | 10.81 | 10.81 | 10.25 | 10.35 | 10.35 | -3.00% | 129,659 |
| Dec 31, 2024 | 10.85 | 10.97 | 10.64 | 10.67 | 10.67 | -0.93% | 97,585 |
| Dec 30, 2024 | 10.61 | 10.83 | 10.28 | 10.77 | 10.77 | 0.84% | 196,252 |
| Dec 27, 2024 | 10.75 | 10.90 | 10.59 | 10.68 | 10.68 | -1.29% | 113,810 |
| Dec 26, 2024 | 10.95 | 11.03 | 10.77 | 10.82 | 10.82 | -1.46% | 82,911 |
| Dec 24, 2024 | 10.88 | 11.05 | 10.80 | 10.98 | 10.98 | 0.73% | 83,382 |
| Dec 23, 2024 | 10.90 | 11.18 | 10.80 | 10.90 | 10.90 | -1.36% | 95,164 |
| Dec 20, 2024 | 10.52 | 11.24 | 10.50 | 11.05 | 11.05 | 3.95% | 239,001 |
| Dec 19, 2024 | 11.00 | 11.21 | 10.60 | 10.63 | 10.63 | -1.85% | 311,661 |
| Dec 18, 2024 | 11.93 | 11.93 | 10.69 | 10.83 | 10.83 | -8.06% | 255,458 |
| Dec 17, 2024 | 12.00 | 12.00 | 11.70 | 11.78 | 11.78 | -2.00% | 168,570 |
| Dec 16, 2024 | 11.95 | 12.15 | 11.90 | 12.02 | 12.02 | 0.67% | 108,195 |
| Dec 13, 2024 | 12.26 | 12.26 | 11.90 | 11.94 | 11.94 | -2.93% | 88,128 |
| Dec 12, 2024 | 12.52 | 12.55 | 12.30 | 12.30 | 12.30 | -2.15% | 78,824 |
| Dec 11, 2024 | 12.48 | 12.64 | 12.39 | 12.57 | 12.57 | 2.11% | 128,989 |
| Dec 10, 2024 | 12.40 | 12.52 | 12.13 | 12.31 | 12.31 | -0.97% | 109,910 |
| Dec 9, 2024 | 12.59 | 12.78 | 12.35 | 12.43 | 12.43 | -0.56% | 107,040 |
| Dec 6, 2024 | 12.92 | 13.06 | 12.49 | 12.50 | 12.50 | -3.03% | 158,199 |
| Dec 5, 2024 | 12.96 | 13.03 | 12.66 | 12.89 | 12.89 | -1.90% | 114,784 |
| Dec 4, 2024 | 13.22 | 13.29 | 12.82 | 13.14 | 13.14 | -0.53% | 181,745 |
| Dec 3, 2024 | 13.35 | 13.44 | 13.04 | 13.21 | 13.21 | -0.68% | 157,797 |
| Dec 2, 2024 | 13.07 | 13.41 | 12.72 | 13.30 | 13.30 | 1.06% | 224,473 |
| Nov 29, 2024 | 13.45 | 13.54 | 13.10 | 13.16 | 13.16 | -0.90% | 58,121 |
| Nov 27, 2024 | 13.62 | 13.75 | 13.27 | 13.28 | 13.28 | -1.48% | 105,722 |
| Nov 26, 2024 | 13.90 | 13.90 | 13.24 | 13.48 | 13.48 | -3.99% | 215,152 |
| Nov 25, 2024 | 13.51 | 14.31 | 13.39 | 14.04 | 14.04 | 6.12% | 473,441 |
| Nov 22, 2024 | 11.64 | 13.39 | 11.62 | 13.23 | 13.23 | 13.95% | 553,797 |
| 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 |