RE/MAX Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.93	14.29	13.56	13.70	-	-3.32%	317,516
Aug 20, 2026	14.12	14.63	13.91	14.17	14.17	-1.67%	351,552
Aug 19, 2026	13.61	14.46	13.60	14.41	14.41	5.88%	314,840
Aug 18, 2026	12.55	13.76	12.55	13.61	13.61	6.33%	395,186
Aug 17, 2026	12.48	12.97	12.29	12.80	12.80	1.99%	1,167,625
Aug 14, 2026	12.60	13.35	12.52	12.55	12.55	0.97%	1,346,652
Aug 13, 2026	12.42	12.60	12.12	12.43	12.43	0.81%	825,795
Aug 12, 2026	12.23	12.53	12.13	12.33	12.33	1.82%	715,446
Aug 11, 2026	11.31	12.24	11.31	12.11	12.11	6.23%	809,789
Aug 10, 2026	11.16	11.49	10.91	11.40	11.40	0.26%	573,202
Aug 7, 2026	10.80	11.64	10.71	11.37	11.37	5.57%	711,911
Aug 6, 2026	9.75	11.02	9.46	10.77	10.77	11.03%	636,542
Aug 5, 2026	9.84	9.84	9.52	9.70	9.70	-	260,610
Aug 4, 2026	9.30	9.74	9.20	9.70	9.70	5.78%	432,776
Aug 3, 2026	9.06	9.34	9.03	9.17	9.17	1.21%	792,123
Jul 31, 2026	9.21	9.43	9.04	9.06	9.06	-2.27%	381,033
Jul 30, 2026	9.29	9.29	8.97	9.27	9.27	-	166,310
Jul 29, 2026	9.58	9.79	9.13	9.27	9.27	-4.04%	324,653
Jul 28, 2026	9.88	10.02	9.48	9.66	9.66	-0.31%	273,174
Jul 27, 2026	9.55	9.89	9.52	9.69	9.69	3.42%	305,364
Jul 24, 2026	9.27	9.67	9.24	9.37	9.37	1.30%	393,825
Jul 23, 2026	10.10	10.10	9.16	9.25	9.25	-9.67%	364,846
Jul 22, 2026	10.83	10.83	10.23	10.24	10.24	-4.66%	478,637
Jul 21, 2026	10.81	11.05	10.65	10.74	10.74	-0.56%	301,720
Jul 20, 2026	11.02	11.07	10.73	10.80	10.80	-2.70%	415,028
Jul 17, 2026	11.27	11.57	11.04	11.10	11.10	-3.39%	296,183
Jul 16, 2026	11.50	11.71	11.20	11.49	11.49	-0.95%	362,304
Jul 15, 2026	10.79	11.68	10.73	11.60	11.60	8.21%	268,180
Jul 14, 2026	11.13	11.54	10.69	10.72	10.72	1.13%	632,475
Jul 13, 2026	10.70	10.78	10.37	10.60	10.60	0.19%	349,539
Jul 10, 2026	11.21	11.36	10.49	10.58	10.58	-4.34%	355,689
Jul 9, 2026	11.14	11.40	11.03	11.06	11.06	-1.60%	220,067
Jul 8, 2026	11.43	11.43	10.81	11.24	11.24	-2.68%	296,957
Jul 7, 2026	11.19	11.81	11.19	11.55	11.55	1.85%	446,320
Jul 6, 2026	11.05	11.39	10.81	11.34	11.34	1.98%	399,731
Jul 2, 2026	10.43	11.26	10.43	11.12	11.12	6.51%	837,157
Jul 1, 2026	10.06	10.64	9.88	10.44	10.44	5.88%	543,460
Jun 30, 2026	9.89	9.99	9.83	9.86	9.86	-0.90%	153,465
Jun 29, 2026	9.85	10.15	9.66	9.95	9.95	0.91%	273,997
Jun 26, 2026	9.59	9.93	9.59	9.86	9.86	3.79%	430,548
Jun 25, 2026	9.89	9.89	9.48	9.50	9.50	-3.85%	176,346
Jun 24, 2026	9.85	10.20	9.73	9.88	9.88	0.92%	273,564
Jun 23, 2026	9.70	9.84	9.62	9.79	9.79	1.98%	200,918
Jun 22, 2026	9.69	9.95	9.60	9.60	9.60	-1.94%	372,469
Jun 18, 2026	9.64	10.00	9.64	9.79	9.79	2.09%	522,879
Jun 17, 2026	9.52	9.87	9.52	9.59	9.59	-0.52%	469,690
Jun 16, 2026	9.39	9.72	9.39	9.64	9.64	2.77%	240,133
Jun 15, 2026	9.37	9.58	9.28	9.38	9.38	1.96%	323,572
Jun 12, 2026	9.13	9.29	8.98	9.20	9.20	2.11%	231,325
Jun 11, 2026	9.22	9.22	8.80	9.01	9.01	-1.64%	298,458