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 )

9.570 +0.350 (+3.80%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 8.200 8.310 7.940 8.090 177,909 +0.00(+0.00%)
May 31, 2024 8.120 8.290 8.000 8.090 160,241 +0.10(+1.25%)
May 30, 2024 7.970 8.060 7.760 7.990 255,479 +0.03(+0.38%)
May 29, 2024 8.180 8.360 7.920 7.960 300,140 -0.55(-6.46%)
May 28, 2024 8.430 9.150 8.200 8.510 255,026 +0.29(+3.53%)
May 24, 2024 8.290 8.350 8.150 8.220 125,480 +0.02(+0.24%)
May 23, 2024 8.850 8.850 8.120 8.200 221,197 -0.60(-6.82%)
May 22, 2024 9.220 9.320 8.730 8.800 322,993 -0.52(-5.58%)
May 21, 2024 9.510 9.510 9.230 9.320 150,732 -0.28(-2.92%)
May 20, 2024 9.680 9.960 9.600 9.600 188,520 -0.10(-1.03%)
May 17, 2024 9.910 9.910 9.570 9.700 181,402 -0.20(-2.02%)
May 16, 2024 9.580 9.940 9.570 9.900 150,058 +0.27(+2.80%)
May 15, 2024 9.820 10.11 9.520 9.630 149,252 +0.11(+1.16%)
May 14, 2024 9.970 10.20 9.520 9.520 227,945 -0.21(-2.16%)
May 13, 2024 9.680 10.19 9.590 9.730 438,042 +0.16(+1.67%)
May 10, 2024 8.950 9.600 8.860 9.570 688,074 +0.84(+9.62%)
May 09, 2024 8.020 8.770 7.900 8.730 374,680 +0.73(+9.13%)
May 08, 2024 7.920 8.030 7.750 8.000 163,143 -0.07(-0.87%)
May 07, 2024 7.770 8.390 7.750 8.070 399,815 +0.41(+5.35%)
May 06, 2024 7.770 7.810 7.470 7.660 295,644 -0.05(-0.65%)
May 03, 2024 7.750 8.870 7.650 7.710 628,341 +0.55(+7.68%)
May 02, 2024 7.330 7.360 6.960 7.160 228,370 -0.04(-0.56%)
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.