ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Re/Max Holdings Inc (NY: RMAX )

11.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 11.43 11.49 11.15 11.32 135,862 -0.04(-0.35%)
Aug 29, 2024 11.50 11.52 11.18 11.36 245,742 +0.02(+0.18%)
Aug 28, 2024 11.74 11.93 11.22 11.34 251,056 -0.54(-4.55%)
Aug 27, 2024 12.04 12.10 11.63 11.88 276,816 -0.36(-2.94%)
Aug 26, 2024 11.60 12.33 11.43 12.24 420,002 +0.82(+7.18%)
Aug 23, 2024 11.15 11.79 11.00 11.42 380,482 +0.34(+3.07%)
Aug 22, 2024 11.52 11.59 11.08 11.08 161,822 -0.28(-2.46%)
Aug 21, 2024 11.31 11.47 11.14 11.36 223,212 +0.13(+1.16%)
Aug 20, 2024 10.82 11.32 10.79 11.23 250,967 +0.40(+3.69%)
Aug 19, 2024 10.22 10.85 10.22 10.83 239,040 +0.56(+5.45%)
Aug 16, 2024 10.13 10.35 10.01 10.27 170,349 +0.13(+1.28%)
Aug 15, 2024 9.990 10.47 9.810 10.14 281,172 +0.31(+3.15%)
Aug 14, 2024 9.930 10.02 9.550 9.830 125,907 -0.04(-0.41%)
Aug 13, 2024 8.950 10.00 8.950 9.870 295,208 +0.99(+11.15%)
Aug 12, 2024 9.490 9.490 8.860 8.880 227,248 -0.60(-6.33%)
Aug 09, 2024 9.190 10.16 9.030 9.480 745,673 +0.82(+9.47%)
Aug 08, 2024 8.640 8.710 8.420 8.660 228,426 +0.27(+3.22%)
Aug 07, 2024 8.910 8.910 8.340 8.390 229,067 -0.31(-3.56%)
Aug 06, 2024 8.750 8.910 8.650 8.700 184,013 -0.05(-0.57%)
Aug 05, 2024 8.520 9.090 8.400 8.750 310,810 -0.43(-4.68%)
Aug 02, 2024 8.640 9.350 8.430 9.180 317,962 -0.01(-0.11%)
Aug 01, 2024 9.690 9.790 9.070 9.190 241,988 -0.46(-4.77%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.