Re/Max Holdings Inc (NY: RMAX )

9.120 -0.530 (-5.49%)
Streaming Delayed Price Updated: 3:24 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 9.530 10.11 9.380 9.650 248,243 +0.22(+2.33%)
Jul 30, 2024 9.600 9.630 9.340 9.430 126,629 -0.08(-0.84%)
Jul 29, 2024 9.620 9.810 9.430 9.510 154,418 -0.06(-0.63%)
Jul 26, 2024 9.470 9.620 9.250 9.570 168,784 +0.35(+3.80%)
Jul 25, 2024 9.120 9.560 9.100 9.220 190,206 +0.10(+1.10%)
Jul 24, 2024 9.450 9.760 9.060 9.120 270,114 -0.39(-4.10%)
Jul 23, 2024 9.370 9.726 9.250 9.510 239,651 +0.09(+0.96%)
Jul 22, 2024 9.310 9.500 9.020 9.420 157,537 +0.12(+1.29%)
Jul 19, 2024 9.360 9.510 9.159 9.300 174,615 -0.11(-1.17%)
Jul 18, 2024 9.730 10.28 9.390 9.410 298,778 -0.46(-4.66%)
Jul 17, 2024 9.590 10.11 9.500 9.870 498,383 +0.06(+0.61%)
Jul 16, 2024 9.400 9.950 9.250 9.810 599,176 +0.58(+6.28%)
Jul 15, 2024 8.830 9.260 8.690 9.230 359,216 +0.53(+6.09%)
Jul 12, 2024 8.700 8.920 8.590 8.700 339,980 +0.12(+1.40%)
Jul 11, 2024 8.480 8.930 8.310 8.580 558,642 +0.31(+3.75%)
Jul 10, 2024 8.210 8.280 7.950 8.270 138,646 +0.20(+2.48%)
Jul 09, 2024 8.250 8.330 8.060 8.070 158,385 -0.18(-2.18%)
Jul 08, 2024 8.160 8.320 8.100 8.250 169,589 +0.14(+1.73%)
Jul 05, 2024 8.130 8.220 7.920 8.110 190,886 +0.03(+0.37%)
Jul 03, 2024 8.160 8.260 8.080 8.080 54,842 -0.06(-0.74%)
Jul 02, 2024 8.150 8.175 7.910 8.140 111,443 +0.02(+0.25%)
Jul 01, 2024 8.160 8.242 7.860 8.120 293,230 +0.02(+0.25%)
Jun 28, 2024 8.340 8.340 7.990 8.100 521,882 -0.09(-1.10%)
Jun 27, 2024 8.220 8.220 8.030 8.190 101,263 -0.01(-0.12%)
Jun 26, 2024 7.920 8.220 7.900 8.200 155,728 +0.18(+2.24%)
Jun 25, 2024 8.010 8.170 7.910 8.020 197,727 -0.14(-1.72%)
Jun 24, 2024 8.470 8.470 8.070 8.160 181,466 -0.06(-0.73%)
Jun 21, 2024 8.380 8.670 8.220 8.220 293,632 -0.20(-2.38%)
Jun 20, 2024 8.280 8.490 8.200 8.420 126,299 +0.08(+0.96%)
Jun 18, 2024 8.100 8.360 7.960 8.340 241,877 +0.21(+2.58%)
Jun 17, 2024 8.110 8.200 8.010 8.130 204,451 -0.10(-1.22%)
Jun 14, 2024 8.450 8.650 8.130 8.230 194,775 -0.39(-4.52%)
Jun 13, 2024 8.440 8.660 8.270 8.620 264,957 +0.16(+1.89%)
Jun 12, 2024 8.530 9.150 8.430 8.460 249,836 +0.30(+3.68%)
Jun 11, 2024 8.110 8.180 7.940 8.160 283,870 -0.04(-0.49%)
Jun 10, 2024 8.450 8.450 7.950 8.200 441,393 -0.36(-4.21%)
Jun 07, 2024 7.690 8.680 7.530 8.560 700,893 +0.71(+9.04%)
Jun 06, 2024 7.850 8.020 7.730 7.850 238,747 -0.06(-0.76%)
Jun 05, 2024 8.140 8.140 7.850 7.910 213,757 -0.17(-2.10%)
Jun 04, 2024 7.950 8.310 7.930 8.080 328,298 -0.01(-0.12%)
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.