RE/MAX Holdings, Inc. (RMAX)
NYSE: RMAX · Real-Time Price · USD
10.58
-0.48 (-4.34%)
Jul 10, 2026, 4:00 PM EDT - Market closed
RE/MAX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |