RE/MAX Holdings, Inc. (RMAX)
NYSE: RMAX · Real-Time Price · USD
9.54
+0.07 (0.74%)
At close: May 29, 2026, 4:00 PM EDT
9.37
-0.17 (-1.78%)
After-hours: May 29, 2026, 7:00 PM EDT
RE/MAX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.34 | 9.65 | 9.34 | 9.54 | 9.54 | 0.74% | 252,978 |
| May 28, 2026 | 9.33 | 9.61 | 9.30 | 9.47 | 9.47 | 1.50% | 205,465 |
| May 27, 2026 | 9.45 | 9.70 | 9.20 | 9.33 | 9.33 | -1.37% | 463,500 |
| May 26, 2026 | 9.39 | 9.73 | 9.31 | 9.46 | 9.46 | 0.85% | 250,786 |
| May 22, 2026 | 9.33 | 9.56 | 9.31 | 9.38 | 9.38 | -0.11% | 390,383 |
| May 21, 2026 | 9.34 | 9.54 | 9.18 | 9.39 | 9.39 | -1.57% | 322,328 |
| May 20, 2026 | 9.08 | 9.54 | 8.88 | 9.54 | 9.54 | 5.41% | 440,473 |
| May 19, 2026 | 9.18 | 9.33 | 8.99 | 9.05 | 9.05 | -0.55% | 368,283 |
| May 18, 2026 | 8.86 | 9.42 | 8.83 | 9.10 | 9.10 | 1.45% | 544,861 |
| May 15, 2026 | 9.00 | 9.16 | 8.81 | 8.97 | 8.97 | -0.44% | 840,239 |
| May 14, 2026 | 9.46 | 9.47 | 9.01 | 9.01 | 9.01 | -2.28% | 574,847 |
| May 13, 2026 | 9.54 | 9.73 | 9.18 | 9.22 | 9.22 | -4.26% | 546,970 |
| May 12, 2026 | 9.80 | 9.89 | 9.58 | 9.63 | 9.63 | -1.73% | 370,240 |
| May 11, 2026 | 10.40 | 10.44 | 9.78 | 9.80 | 9.80 | -5.59% | 705,836 |
| May 8, 2026 | 10.91 | 11.22 | 10.38 | 10.38 | 10.38 | -6.15% | 825,775 |
| May 7, 2026 | 10.77 | 11.40 | 10.77 | 11.06 | 11.06 | 4.05% | 1,358,122 |
| May 6, 2026 | 10.57 | 10.86 | 10.39 | 10.63 | 10.63 | 2.31% | 1,335,055 |
| May 5, 2026 | 10.48 | 10.68 | 10.35 | 10.39 | 10.39 | -1.24% | 964,454 |
| May 4, 2026 | 10.79 | 11.06 | 10.51 | 10.52 | 10.52 | -2.41% | 589,172 |
| May 1, 2026 | 10.81 | 11.13 | 10.72 | 10.78 | 10.78 | 0.75% | 1,194,959 |
| Apr 30, 2026 | 11.03 | 11.16 | 10.62 | 10.70 | 10.70 | -3.34% | 860,950 |
| Apr 29, 2026 | 11.35 | 11.62 | 10.91 | 11.07 | 11.07 | -1.95% | 1,494,377 |
| Apr 28, 2026 | 10.12 | 11.43 | 10.12 | 11.29 | 11.29 | 13.58% | 4,509,394 |
| Apr 27, 2026 | 9.57 | 10.30 | 9.52 | 9.94 | 9.94 | 24.41% | 14,072,475 |
| Apr 24, 2026 | 6.59 | 8.13 | 6.56 | 7.99 | 7.99 | 21.80% | 1,400,451 |
| Apr 23, 2026 | 6.62 | 6.65 | 6.51 | 6.56 | 6.56 | -1.65% | 220,484 |
| Apr 22, 2026 | 6.73 | 6.81 | 6.62 | 6.67 | 6.67 | 0.30% | 180,270 |
| Apr 21, 2026 | 6.80 | 6.96 | 6.62 | 6.65 | 6.65 | -2.06% | 181,769 |
| Apr 20, 2026 | 6.32 | 6.99 | 6.28 | 6.79 | 6.79 | 5.93% | 492,497 |
| Apr 17, 2026 | 6.11 | 6.50 | 6.09 | 6.41 | 6.41 | 6.83% | 262,512 |
| Apr 16, 2026 | 5.96 | 6.08 | 5.93 | 6.00 | 6.00 | 1.69% | 307,493 |
| Apr 15, 2026 | 5.92 | 6.02 | 5.89 | 5.90 | 5.90 | -0.34% | 182,779 |
| Apr 14, 2026 | 5.81 | 5.95 | 5.81 | 5.92 | 5.92 | 2.60% | 177,524 |
| Apr 13, 2026 | 5.74 | 5.81 | 5.67 | 5.77 | 5.77 | 0.35% | 138,986 |
| Apr 10, 2026 | 5.77 | 5.78 | 5.67 | 5.75 | 5.75 | -0.86% | 141,716 |
| 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% | 194,769 |
| Apr 6, 2026 | 5.63 | 5.92 | 5.63 | 5.81 | 5.81 | 1.57% | 223,102 |
| Apr 2, 2026 | 5.58 | 5.72 | 5.46 | 5.72 | 5.72 | 1.06% | 178,381 |
| 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% | 332,562 |
| 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% | 386,408 |
| 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% | 196,484 |
| 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% | 242,522 |