RE/MAX Holdings, Inc. (RMAX)
NYSE: RMAX · Real-Time Price · USD
10.38
-0.68 (-6.15%)
May 8, 2026, 4:00 PM EDT - Market closed
RE/MAX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 10.91 | 11.22 | 10.38 | 10.38 | 10.38 | -6.15% | 825,409 |
| May 7, 2026 | 10.77 | 11.40 | 10.77 | 11.06 | 11.06 | 4.05% | 1,306,611 |
| May 6, 2026 | 10.57 | 10.86 | 10.39 | 10.63 | 10.63 | 2.31% | 1,335,040 |
| May 5, 2026 | 10.48 | 10.68 | 10.35 | 10.39 | 10.39 | -1.24% | 964,121 |
| May 4, 2026 | 10.79 | 11.06 | 10.51 | 10.52 | 10.52 | -2.41% | 587,588 |
| May 1, 2026 | 10.81 | 11.13 | 10.72 | 10.78 | 10.78 | 0.75% | 1,194,733 |
| Apr 30, 2026 | 11.03 | 11.16 | 10.62 | 10.70 | 10.70 | -3.34% | 856,458 |
| Apr 29, 2026 | 11.35 | 11.62 | 10.91 | 11.07 | 11.07 | -1.95% | 1,489,032 |
| Apr 28, 2026 | 10.12 | 11.43 | 10.12 | 11.29 | 11.29 | 13.58% | 4,481,120 |
| Apr 27, 2026 | 9.57 | 10.30 | 9.52 | 9.94 | 9.94 | 24.41% | 13,981,118 |
| Apr 24, 2026 | 6.59 | 8.13 | 6.56 | 7.99 | 7.99 | 21.80% | 1,384,759 |
| Apr 23, 2026 | 6.62 | 6.65 | 6.51 | 6.56 | 6.56 | -1.65% | 220,446 |
| Apr 22, 2026 | 6.73 | 6.81 | 6.62 | 6.67 | 6.67 | 0.30% | 180,266 |
| Apr 21, 2026 | 6.80 | 6.96 | 6.62 | 6.65 | 6.65 | -2.06% | 181,683 |
| Apr 20, 2026 | 6.32 | 6.99 | 6.28 | 6.79 | 6.79 | 5.93% | 492,218 |
| Apr 17, 2026 | 6.11 | 6.50 | 6.09 | 6.41 | 6.41 | 6.83% | 262,495 |
| Apr 16, 2026 | 5.96 | 6.08 | 5.93 | 6.00 | 6.00 | 1.69% | 304,918 |
| Apr 15, 2026 | 5.92 | 6.02 | 5.89 | 5.90 | 5.90 | -0.34% | 182,771 |
| Apr 14, 2026 | 5.81 | 5.95 | 5.81 | 5.92 | 5.92 | 2.60% | 177,513 |
| Apr 13, 2026 | 5.74 | 5.81 | 5.67 | 5.77 | 5.77 | 0.35% | 138,976 |
| Apr 10, 2026 | 5.77 | 5.78 | 5.67 | 5.75 | 5.75 | -0.86% | 141,706 |
| Apr 9, 2026 | 5.78 | 5.85 | 5.69 | 5.80 | 5.80 | -0.17% | 167,393 |
| Apr 8, 2026 | 6.02 | 6.03 | 5.77 | 5.81 | 5.81 | 1.22% | 245,079 |
| Apr 7, 2026 | 5.78 | 5.83 | 5.65 | 5.74 | 5.74 | -1.20% | 194,665 |
| Apr 6, 2026 | 5.63 | 5.92 | 5.63 | 5.81 | 5.81 | 1.57% | 223,081 |
| Apr 2, 2026 | 5.58 | 5.72 | 5.46 | 5.72 | 5.72 | 1.06% | 178,367 |
| Apr 1, 2026 | 5.76 | 5.90 | 5.57 | 5.66 | 5.66 | -1.74% | 399,245 |
| Mar 31, 2026 | 5.92 | 5.98 | 5.74 | 5.76 | 5.76 | -0.69% | 332,505 |
| Mar 30, 2026 | 5.86 | 5.90 | 5.68 | 5.80 | 5.80 | 0.52% | 228,441 |
| Mar 27, 2026 | 6.07 | 6.07 | 5.75 | 5.77 | 5.77 | -6.79% | 385,543 |
| Mar 26, 2026 | 5.99 | 6.25 | 5.99 | 6.19 | 6.19 | 2.31% | 217,063 |
| Mar 25, 2026 | 6.30 | 6.30 | 5.91 | 6.05 | 6.05 | -3.51% | 203,514 |
| Mar 24, 2026 | 6.06 | 6.29 | 5.95 | 6.27 | 6.27 | 1.62% | 195,452 |
| Mar 23, 2026 | 5.97 | 6.17 | 5.90 | 6.17 | 6.17 | 5.47% | 294,562 |
| Mar 20, 2026 | 6.15 | 6.17 | 5.82 | 5.85 | 5.85 | -4.72% | 283,703 |
| Mar 19, 2026 | 5.91 | 6.20 | 5.91 | 6.14 | 6.14 | 1.99% | 241,179 |
| Mar 18, 2026 | 5.89 | 6.09 | 5.87 | 6.02 | 6.02 | 0.67% | 193,410 |
| Mar 17, 2026 | 5.82 | 6.06 | 5.82 | 5.98 | 5.98 | 4.55% | 203,658 |
| Mar 16, 2026 | 5.84 | 5.90 | 5.71 | 5.72 | 5.72 | -0.35% | 220,141 |
| Mar 13, 2026 | 5.84 | 5.91 | 5.68 | 5.74 | 5.74 | -1.54% | 274,577 |
| Mar 12, 2026 | 5.81 | 5.93 | 5.78 | 5.83 | 5.83 | -2.02% | 173,889 |
| Mar 11, 2026 | 5.81 | 5.96 | 5.77 | 5.95 | 5.95 | 2.59% | 296,729 |
| Mar 10, 2026 | 5.99 | 5.99 | 5.76 | 5.80 | 5.80 | -3.65% | 531,119 |
| Mar 9, 2026 | 5.92 | 6.05 | 5.65 | 6.02 | 6.02 | -0.82% | 367,811 |
| Mar 6, 2026 | 6.10 | 6.11 | 5.95 | 6.07 | 6.07 | -2.41% | 322,336 |
| Mar 5, 2026 | 6.30 | 6.40 | 6.15 | 6.22 | 6.22 | -1.58% | 141,005 |
| Mar 4, 2026 | 6.36 | 6.46 | 6.24 | 6.32 | 6.32 | 1.44% | 184,878 |
| Mar 3, 2026 | 6.12 | 6.35 | 6.01 | 6.23 | 6.23 | -0.80% | 199,145 |
| Mar 2, 2026 | 6.16 | 6.53 | 6.03 | 6.28 | 6.28 | -0.16% | 229,472 |
| Feb 27, 2026 | 6.42 | 6.51 | 6.28 | 6.29 | 6.29 | -3.38% | 159,531 |