Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Re/Max Holdings Inc (NY: RMAX )

8.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 7.990 8.880 7.970 8.770 445,000 +0.78(+9.76%)
Mar 27, 2024 7.660 7.990 7.640 7.990 232,935 +0.44(+5.83%)
Mar 26, 2024 7.840 7.840 7.520 7.550 187,560 -0.24(-3.08%)
Mar 25, 2024 8.060 8.217 7.715 7.790 186,406 -0.22(-2.75%)
Mar 22, 2024 8.630 8.740 7.940 8.010 414,688 -0.70(-8.04%)
Mar 21, 2024 8.030 9.080 8.030 8.710 699,108 +0.93(+11.95%)
Mar 20, 2024 7.390 7.935 7.240 7.780 457,313 +0.40(+5.42%)
Mar 19, 2024 7.300 7.580 7.280 7.380 340,054 -0.01(-0.14%)
Mar 18, 2024 7.890 7.890 7.340 7.390 812,982 -0.47(-5.98%)
Mar 15, 2024 8.060 8.350 7.510 7.860 1,066,443 -0.25(-3.08%)
Mar 14, 2024 8.420 8.530 8.030 8.110 238,289 -0.37(-4.36%)
Mar 13, 2024 8.250 8.630 8.250 8.480 193,160 +0.23(+2.79%)
Mar 12, 2024 8.480 8.480 8.215 8.250 178,333 -0.22(-2.60%)
Mar 11, 2024 8.320 8.550 8.290 8.470 161,105 +0.11(+1.32%)
Mar 08, 2024 8.220 8.560 8.190 8.360 243,821 +0.28(+3.47%)
Mar 07, 2024 8.170 8.350 7.990 8.080 212,769 -0.02(-0.25%)
Mar 06, 2024 8.220 8.250 7.970 8.100 295,447 +0.14(+1.76%)
Mar 05, 2024 8.100 8.150 7.890 7.960 342,345 -0.30(-3.63%)
Mar 04, 2024 8.660 8.720 8.190 8.260 287,910 -0.40(-4.62%)
Mar 01, 2024 8.200 8.670 7.830 8.660 477,973 +0.13(+1.52%)
Feb 29, 2024 8.370 8.721 8.290 8.530 362,688 +0.37(+4.53%)
Feb 28, 2024 8.470 8.520 8.120 8.160 379,456 -0.44(-5.12%)
Feb 27, 2024 8.430 8.789 8.410 8.600 296,871 +0.36(+4.37%)
Feb 26, 2024 8.660 8.710 8.090 8.240 640,204 -0.49(-5.61%)
Feb 23, 2024 9.000 9.090 8.680 8.730 477,478 -0.21(-2.35%)
Feb 22, 2024 9.020 9.130 8.890 8.940 344,894 -0.11(-1.22%)
Feb 21, 2024 9.120 9.140 8.900 9.050 184,736 -0.10(-1.09%)
Feb 20, 2024 9.500 9.510 9.130 9.150 326,253 -0.43(-4.49%)
Feb 16, 2024 9.660 9.789 9.580 9.580 187,479 -0.34(-3.43%)
Feb 15, 2024 9.980 10.10 9.750 9.920 529,511 +0.15(+1.54%)
Feb 14, 2024 9.630 9.835 9.385 9.770 227,356 +0.36(+3.83%)
Feb 13, 2024 9.520 9.870 9.410 9.410 461,561 -0.76(-7.47%)
Feb 12, 2024 9.690 10.42 9.690 10.17 483,190 +0.54(+5.61%)
Feb 09, 2024 9.920 9.959 9.530 9.630 450,757 -0.32(-3.22%)
Feb 08, 2024 9.890 10.04 9.760 9.950 125,341 +0.12(+1.22%)
Feb 07, 2024 10.20 10.23 9.800 9.830 123,852 -0.33(-3.25%)
Feb 06, 2024 9.960 10.21 9.840 10.16 181,860 +0.16(+1.60%)
Feb 05, 2024 10.35 10.35 9.890 10.00 220,228 -0.56(-5.30%)
Feb 02, 2024 10.77 10.80 10.37 10.56 186,771 -0.42(-3.83%)
Feb 01, 2024 10.77 11.11 10.69 10.98 219,036 +0.25(+2.33%)
Jan 31, 2024 11.18 11.41 10.71 10.73 245,328 -0.42(-3.77%)
Jan 30, 2024 11.51 11.59 11.14 11.15 210,305 -0.40(-3.46%)
Jan 29, 2024 11.24 11.63 11.10 11.55 150,509 +0.30(+2.67%)
Jan 26, 2024 11.20 11.59 11.20 11.25 189,143 +0.11(+0.99%)
Jan 25, 2024 11.05 11.18 10.91 11.14 133,976 +0.38(+3.53%)
Jan 24, 2024 11.24 11.26 10.52 10.76 191,056 -0.17(-1.56%)
Jan 23, 2024 11.00 11.36 10.93 10.93 157,978 -0.02(-0.18%)
Jan 22, 2024 10.40 10.99 10.40 10.95 196,515 +0.74(+7.25%)
Jan 19, 2024 10.19 10.40 9.950 10.21 152,893 +0.14(+1.39%)
Jan 18, 2024 10.12 10.12 9.800 10.07 247,289 -0.02(-0.20%)
Jan 17, 2024 10.01 10.32 9.880 10.09 233,050 -0.30(-2.89%)
Jan 16, 2024 10.84 10.75 10.36 10.39 255,289 -0.57(-5.20%)
Jan 12, 2024 11.43 11.60 10.84 10.96 164,376 -0.30(-2.66%)
Jan 11, 2024 11.46 11.56 11.02 11.26 165,323 -0.23(-2.00%)
Jan 10, 2024 11.81 12.02 11.39 11.49 134,320 -0.43(-3.61%)
Jan 09, 2024 11.97 12.04 11.76 11.92 106,673 -0.29(-2.38%)
Jan 08, 2024 12.05 12.40 11.67 12.21 138,780 +0.13(+1.08%)
Jan 05, 2024 12.42 12.60 12.08 12.08 146,648 -0.37(-2.97%)
Jan 04, 2024 12.59 12.67 12.36 12.45 139,680 -0.08(-0.64%)
Jan 03, 2024 12.51 12.69 12.12 12.53 245,310 -0.11(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.