RE/MAX Holdings, Inc. (RMAX)
NYSE: RMAX · Real-Time Price · USD
9.06
-0.21 (-2.27%)
At close: Jul 31, 2026, 4:00 PM EDT
8.98
-0.08 (-0.88%)
After-hours: Jul 31, 2026, 7:20 PM EDT
RE/MAX Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 9.40 | 9.47 | 9.09 | 9.16 | 9.16 | -1.72% | 205,125 |
| Jun 9, 2026 | 9.36 | 9.55 | 9.09 | 9.32 | 9.32 | -0.32% | 217,862 |
| Jun 8, 2026 | 9.23 | 9.54 | 9.06 | 9.35 | 9.35 | 2.63% | 260,484 |
| Jun 5, 2026 | 9.01 | 9.20 | 8.96 | 9.11 | 9.11 | 1.56% | 191,655 |
| Jun 4, 2026 | 8.87 | 9.12 | 8.87 | 8.97 | 8.97 | 2.75% | 221,930 |
| Jun 3, 2026 | 9.10 | 9.10 | 8.69 | 8.73 | 8.73 | -5.21% | 320,924 |
| Jun 2, 2026 | 9.48 | 9.64 | 9.21 | 9.21 | 9.21 | -4.06% | 160,403 |
| Jun 1, 2026 | 9.50 | 9.82 | 9.36 | 9.60 | 9.60 | 0.63% | 231,412 |
| 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 |