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

Re/Max Holdings Inc (NY: RMAX )

8.165 +0.165 (+2.06%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 9, 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 (%)
Apr 30, 2024 7.050 7.120 6.960 7.020 212,853 -0.17(-2.36%)
Apr 29, 2024 7.120 7.390 7.120 7.190 186,888 +0.13(+1.84%)
Apr 26, 2024 7.210 7.375 7.035 7.060 138,848 -0.15(-2.08%)
Apr 25, 2024 7.230 7.325 7.110 7.210 199,894 -0.20(-2.70%)
Apr 24, 2024 7.030 7.430 6.940 7.410 417,898 +0.31(+4.37%)
Apr 23, 2024 7.060 7.380 7.060 7.100 267,347 -0.02(-0.28%)
Apr 22, 2024 7.240 7.240 7.020 7.120 270,201 -0.13(-1.79%)
Apr 19, 2024 7.070 7.295 7.070 7.250 217,757 +0.11(+1.54%)
Apr 18, 2024 7.060 7.340 6.950 7.140 242,983 +0.09(+1.28%)
Apr 17, 2024 7.140 7.260 7.020 7.050 232,937 -0.04(-0.56%)
Apr 16, 2024 7.200 7.280 7.000 7.090 265,482 -0.24(-3.27%)
Apr 15, 2024 7.560 7.565 7.200 7.330 298,445 -0.20(-2.66%)
Apr 12, 2024 7.850 8.000 7.505 7.530 294,274 -0.38(-4.80%)
Apr 11, 2024 7.760 8.030 7.530 7.910 357,368 +0.21(+2.73%)
Apr 10, 2024 7.760 7.790 7.300 7.700 569,400 -0.56(-6.78%)
Apr 09, 2024 8.110 8.385 8.110 8.260 149,017 +0.21(+2.61%)
Apr 08, 2024 8.190 8.290 7.910 8.050 219,789 +0.01(+0.12%)
Apr 05, 2024 8.080 8.265 7.830 8.040 351,092 -0.13(-1.59%)
Apr 04, 2024 8.380 8.500 8.110 8.170 224,064 -0.06(-0.73%)
Apr 03, 2024 7.820 8.290 7.802 8.230 308,897 +0.39(+4.97%)
Apr 02, 2024 7.960 8.010 7.726 7.840 447,573 -0.34(-4.16%)
Apr 01, 2024 8.720 8.780 8.150 8.180 271,521 -0.59(-6.73%)
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%)
Jan 02, 2024 13.19 13.25 12.60 12.64 293,141 -0.69(-5.18%)
Dec 29, 2023 13.24 13.46 13.05 13.33 233,636 -0.02(-0.15%)
Dec 28, 2023 13.04 13.70 12.95 13.35 235,937 +0.15(+1.14%)
Dec 27, 2023 12.98 13.28 12.89 13.20 94,087 +0.32(+2.48%)
Dec 26, 2023 12.69 13.04 12.59 12.88 108,857 +0.21(+1.66%)
Dec 22, 2023 12.77 13.10 12.55 12.67 105,156 -0.05(-0.39%)
Dec 21, 2023 12.77 12.87 12.51 12.72 143,781 +0.20(+1.60%)
Dec 20, 2023 12.79 13.12 12.52 12.52 313,883 -0.26(-2.03%)
Dec 19, 2023 12.61 12.96 12.56 12.78 479,415 +0.48(+3.90%)
Dec 18, 2023 12.71 12.81 11.92 12.30 564,404 -0.87(-6.61%)
Dec 15, 2023 13.29 13.29 12.61 13.17 621,318 +0.00(+0.00%)
Dec 14, 2023 12.68 13.53 12.68 13.17 478,450 +0.78(+6.30%)
Dec 13, 2023 10.86 12.75 10.86 12.39 616,242 +1.50(+13.77%)
Dec 12, 2023 10.65 11.11 10.56 10.89 522,772 +0.22(+2.06%)
Dec 11, 2023 10.41 10.97 10.41 10.67 456,826 +0.22(+2.11%)
Dec 08, 2023 10.08 10.58 10.03 10.45 286,687 +0.32(+3.16%)
Dec 07, 2023 9.750 10.14 9.655 10.13 219,813 +0.47(+4.87%)
Dec 06, 2023 9.460 9.810 9.380 9.660 280,113 +0.27(+2.88%)
Dec 05, 2023 9.750 9.750 9.370 9.390 299,556 -0.33(-3.40%)
Dec 04, 2023 9.680 10.02 9.550 9.720 670,467 +0.05(+0.52%)
Dec 01, 2023 9.260 9.740 9.150 9.670 617,417 +0.47(+5.11%)
Nov 30, 2023 9.250 9.270 8.710 9.200 2,251,638 -0.03(-0.33%)
Nov 29, 2023 9.290 9.705 9.090 9.230 512,392 +0.10(+1.10%)
Nov 28, 2023 8.810 9.200 8.610 9.130 350,207 +0.23(+2.58%)
Nov 27, 2023 9.110 9.110 8.831 8.900 277,111 -0.21(-2.31%)
Nov 24, 2023 9.030 9.195 8.870 9.110 140,178 -0.03(-0.33%)
Nov 22, 2023 9.310 9.330 8.975 9.140 293,301 -0.13(-1.40%)
Nov 21, 2023 9.660 9.660 9.180 9.270 252,545 -0.51(-5.21%)
Nov 20, 2023 9.550 10.00 9.270 9.780 581,318 +0.23(+2.41%)
Nov 17, 2023 9.660 9.690 9.390 9.550 484,377 +0.04(+0.42%)
Nov 16, 2023 10.01 10.05 9.480 9.510 274,779 -0.65(-6.40%)
Nov 15, 2023 9.920 10.40 9.880 10.16 503,853 +0.35(+3.57%)
Nov 14, 2023 9.390 10.16 9.390 9.810 407,868 +0.83(+9.24%)
Nov 13, 2023 9.110 9.110 8.700 8.980 339,149 -0.32(-3.44%)
Nov 10, 2023 9.080 9.400 8.760 9.300 369,286 +0.18(+1.97%)
Nov 09, 2023 9.750 9.750 9.080 9.120 298,153 -0.60(-6.17%)
Nov 08, 2023 9.930 9.930 9.410 9.720 527,580 -0.16(-1.62%)
Nov 07, 2023 9.720 9.950 9.330 9.880 446,806 -0.92(-8.52%)
Nov 06, 2023 11.62 11.65 10.73 10.80 225,888 -0.85(-7.30%)
Nov 03, 2023 11.30 12.30 11.30 11.65 342,978 +0.46(+4.11%)
Nov 02, 2023 11.56 11.66 10.87 11.19 274,578 -0.15(-1.32%)
Nov 01, 2023 10.84 11.38 10.46 11.34 392,377 +0.58(+5.39%)
Oct 31, 2023 11.31 11.39 10.08 10.76 549,269 -0.49(-4.36%)
Oct 30, 2023 11.29 11.37 11.04 11.25 131,752 +0.12(+1.08%)
Oct 27, 2023 11.14 11.21 11.02 11.13 155,407 +0.01(+0.09%)
Oct 26, 2023 10.95 11.18 10.90 11.12 177,613 +0.22(+2.02%)
Oct 25, 2023 11.00 11.17 10.65 10.90 180,827 -0.19(-1.71%)
Oct 24, 2023 10.70 11.10 10.70 11.09 292,757 +0.45(+4.23%)
Oct 23, 2023 10.45 10.77 10.37 10.64 265,804 +0.17(+1.62%)
Oct 20, 2023 10.63 10.69 10.44 10.47 275,837 -0.13(-1.23%)
Oct 19, 2023 10.77 11.04 10.57 10.60 294,082 -0.32(-2.93%)
Oct 18, 2023 11.21 11.21 10.67 10.92 206,433 -0.20(-1.80%)
Oct 17, 2023 10.92 11.28 10.92 11.12 244,673 +0.00(+0.00%)
Oct 16, 2023 11.37 11.49 10.75 11.12 564,818 -0.13(-1.16%)
Oct 13, 2023 11.99 11.99 11.23 11.25 183,005 -0.63(-5.30%)
Oct 12, 2023 11.84 11.89 11.42 11.88 230,571 -0.01(-0.08%)
Oct 11, 2023 12.05 12.27 11.82 11.89 160,631 -0.11(-0.92%)
Oct 10, 2023 11.65 12.07 11.65 12.00 226,089 +0.36(+3.09%)
Oct 09, 2023 11.95 12.01 11.64 11.64 225,272 -0.44(-3.64%)
Oct 06, 2023 12.06 12.39 11.91 12.08 191,722 -0.19(-1.55%)
Oct 05, 2023 12.18 12.43 12.03 12.27 382,611 +0.35(+2.94%)
Oct 04, 2023 12.23 12.33 11.46 11.92 350,369 -0.33(-2.69%)
Oct 03, 2023 12.73 12.87 12.16 12.25 622,939 -0.68(-5.26%)
Oct 02, 2023 12.93 13.13 12.68 12.93 530,874 -0.01(-0.08%)
Sep 29, 2023 14.41 14.43 12.60 12.94 748,626 -1.35(-9.45%)
Sep 28, 2023 14.45 14.53 14.16 14.29 335,986 -0.15(-1.04%)
Sep 27, 2023 14.48 14.72 14.29 14.44 239,533 +0.03(+0.21%)
Sep 26, 2023 14.19 14.58 14.17 14.41 294,409 +0.04(+0.28%)
Sep 25, 2023 14.23 14.41 14.28 14.37 127,826 +0.06(+0.42%)
Sep 22, 2023 14.60 14.67 14.20 14.31 224,873 -0.29(-1.99%)
Sep 21, 2023 14.55 14.97 14.48 14.60 313,657 -0.11(-0.75%)
Sep 20, 2023 15.13 15.29 14.61 14.71 475,048 -0.28(-1.87%)
Sep 19, 2023 15.39 15.54 14.90 14.99 198,223 -0.45(-2.91%)
Sep 18, 2023 14.61 15.46 14.46 15.44 508,741 +0.98(+6.78%)
Sep 15, 2023 15.11 15.23 14.24 14.46 3,905,566 -0.84(-5.49%)
Sep 14, 2023 14.75 15.46 14.62 15.30 404,819 +0.74(+5.08%)
Sep 13, 2023 14.68 14.70 14.21 14.56 339,190 -0.06(-0.41%)
Sep 12, 2023 14.58 14.82 14.54 14.62 304,358 +0.12(+0.83%)
Sep 11, 2023 14.73 14.86 14.30 14.50 316,568 -0.13(-0.89%)
Sep 08, 2023 14.86 14.97 14.45 14.63 338,527 -0.10(-0.68%)
Sep 07, 2023 14.68 14.80 14.03 14.73 482,039 +0.00(+0.00%)
Sep 06, 2023 14.96 14.96 14.21 14.73 500,668 -0.11(-0.74%)
Sep 05, 2023 15.31 15.43 13.62 14.84 905,031 -1.56(-9.51%)
Sep 01, 2023 16.36 16.59 16.21 16.40 75,814 +0.20(+1.23%)
Aug 31, 2023 16.39 16.49 16.17 16.20 74,105 -0.13(-0.80%)
Aug 30, 2023 16.45 16.64 16.30 16.33 83,800 -0.12(-0.73%)
Aug 29, 2023 16.55 16.59 16.35 16.45 66,694 -0.03(-0.18%)
Aug 28, 2023 16.35 16.65 16.31 16.48 56,769 +0.19(+1.17%)
Aug 25, 2023 16.67 16.78 16.22 16.29 54,865 -0.24(-1.45%)
Aug 24, 2023 16.47 16.74 16.32 16.53 87,717 +0.12(+0.73%)
Aug 23, 2023 16.14 16.43 16.11 16.41 130,727 +0.25(+1.55%)
Aug 22, 2023 16.54 16.64 16.11 16.16 128,086 -0.28(-1.70%)
Aug 21, 2023 16.45 16.59 16.35 16.44 134,609 -0.01(-0.06%)
Aug 18, 2023 16.75 16.95 16.43 16.45 68,835 -0.42(-2.49%)
Aug 17, 2023 17.35 17.52 16.84 16.87 93,598 -0.47(-2.71%)
Aug 16, 2023 17.59 17.75 17.33 17.34 72,616 -0.33(-1.87%)
Aug 15, 2023 18.12 18.19 17.59 17.67 64,607 -0.53(-2.91%)
Aug 14, 2023 18.64 18.64 18.19 18.20 65,728 -0.54(-2.88%)
Aug 11, 2023 18.63 18.88 18.63 18.74 36,761 +0.10(+0.53%)
Aug 10, 2023 19.00 19.17 18.51 18.64 58,874 -0.32(-1.67%)
Aug 09, 2023 19.50 19.50 18.91 18.96 42,041 -0.58(-2.98%)
Aug 08, 2023 19.65 19.60 18.90 19.54 57,965 -0.31(-1.54%)
Aug 07, 2023 19.36 19.88 19.23 19.85 94,005 +0.63(+3.29%)
Aug 04, 2023 18.91 19.45 18.68 19.21 84,091 +0.22(+1.14%)
Aug 03, 2023 18.28 19.44 18.21 19.00 80,764 -0.42(-2.19%)
Aug 02, 2023 19.27 19.50 19.06 19.42 67,076 +0.12(+0.61%)
Aug 01, 2023 19.39 19.55 19.03 19.30 84,395 -0.17(-0.86%)
Jul 31, 2023 19.36 19.60 19.35 19.47 56,805 +0.06(+0.30%)
Jul 28, 2023 19.64 19.80 19.39 19.41 38,454 -0.12(-0.61%)
Jul 27, 2023 20.05 20.19 19.42 19.53 59,479 -0.37(-1.84%)
Jul 26, 2023 19.82 20.09 19.82 19.90 74,038 +0.04(+0.20%)
Jul 25, 2023 19.84 20.17 19.84 19.86 67,850 -0.10(-0.50%)
Jul 24, 2023 19.43 19.96 19.43 19.96 84,557 +0.54(+2.80%)
Jul 21, 2023 19.48 19.61 19.24 19.41 65,875 +0.12(+0.61%)
Jul 20, 2023 19.34 19.34 18.97 19.29 65,896 -0.12(-0.61%)
Jul 19, 2023 19.72 19.81 19.31 19.41 68,594 -0.26(-1.31%)
Jul 18, 2023 19.17 19.78 19.11 19.67 67,000 +0.13(+0.66%)
Jul 17, 2023 19.93 19.96 19.53 19.54 52,403 -0.40(-1.98%)
Jul 14, 2023 20.13 20.13 19.69 19.94 81,430 -0.29(-1.42%)
Jul 13, 2023 19.73 20.23 19.73 20.22 68,922 +0.55(+2.81%)
Jul 12, 2023 19.56 19.78 19.38 19.67 81,329 +0.50(+2.63%)
Jul 11, 2023 18.83 19.19 18.78 19.16 59,518 +0.43(+2.32%)
Jul 10, 2023 18.53 18.76 18.53 18.73 53,162 +0.16(+0.85%)
Jul 07, 2023 18.30 18.75 18.24 18.57 116,577 +0.26(+1.40%)
Jul 06, 2023 18.22 18.43 18.12 18.32 83,955 -0.13(-0.70%)
Jul 05, 2023 18.78 18.92 18.34 18.44 111,122 -0.83(-4.31%)
Jul 03, 2023 19.05 19.49 19.05 19.27 31,772 +0.25(+1.30%)
Jun 30, 2023 19.61 19.61 18.75 19.03 108,065 -0.38(-1.93%)
Jun 29, 2023 19.07 19.46 18.98 19.40 81,985 +0.40(+2.08%)
Jun 28, 2023 18.49 19.03 18.40 19.01 63,549 +0.51(+2.78%)
Jun 27, 2023 17.95 18.54 17.76 18.49 69,708 +0.57(+3.20%)
Jun 26, 2023 17.63 18.15 17.62 17.92 78,959 +0.29(+1.62%)
Jun 23, 2023 17.40 17.71 17.34 17.63 235,218 -0.02(-0.11%)
Jun 22, 2023 17.64 17.80 17.17 17.65 117,593 +0.04(+0.22%)
Jun 21, 2023 17.91 17.91 17.58 17.61 64,254 -0.34(-1.87%)
Jun 20, 2023 18.12 18.19 17.75 17.95 117,413 -0.21(-1.14%)
Jun 16, 2023 18.59 18.59 18.09 18.16 268,304 -0.21(-1.13%)
Jun 15, 2023 18.52 18.52 18.05 18.36 78,442 -0.09(-0.48%)
May 08, 2023 18.68 18.68 18.11 18.45 98,612 -0.20(-1.05%)
May 05, 2023 19.41 19.41 18.48 18.65 120,861 +0.88(+4.94%)
May 04, 2023 18.00 18.11 17.63 17.77 85,752 -0.41(-2.25%)
May 03, 2023 18.49 18.70 18.09 18.18 95,171 -0.19(-1.01%)
May 02, 2023 18.56 18.69 18.10 18.37 86,403 -0.48(-2.54%)
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.