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. Class A Common Stock (NY:RMAX)

8.120 -0.300 (-3.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2025 8.430 8.505 8.090 8.120 165,537 -0.30(-3.56%)
Oct 09, 2025 8.510 8.546 8.380 8.420 82,428 -0.12(-1.41%)
Oct 08, 2025 8.460 8.565 8.330 8.540 161,496 +0.11(+1.30%)
Oct 07, 2025 8.680 8.740 8.400 8.430 251,112 -0.28(-3.21%)
Oct 06, 2025 9.240 9.240 8.700 8.710 253,871 -0.48(-5.22%)
Oct 03, 2025 9.240 9.440 9.130 9.190 166,811 -0.05(-0.54%)
Oct 02, 2025 9.340 9.340 9.100 9.240 168,896 -0.12(-1.28%)
Oct 01, 2025 9.380 9.465 9.250 9.360 151,514 -0.07(-0.74%)
Sep 30, 2025 9.600 9.600 9.320 9.430 132,768 -0.15(-1.57%)
Sep 29, 2025 9.740 9.740 9.485 9.580 178,656 -0.15(-1.54%)
Sep 26, 2025 9.600 9.730 9.481 9.730 150,164 +0.16(+1.67%)
Sep 25, 2025 9.650 9.690 9.525 9.570 176,279 -0.08(-0.83%)
Sep 24, 2025 9.820 9.960 9.620 9.650 160,407 -0.15(-1.53%)
Sep 23, 2025 9.970 10.01 9.770 9.800 261,898 -0.14(-1.41%)
Sep 22, 2025 9.790 10.04 9.720 9.940 292,820 +0.17(+1.74%)
Sep 19, 2025 10.23 10.23 9.740 9.770 339,996 -0.46(-4.50%)
Sep 18, 2025 10.05 10.31 10.01 10.23 212,467 +0.33(+3.33%)
Sep 17, 2025 9.770 10.32 9.760 9.900 352,819 +0.09(+0.92%)
Sep 16, 2025 9.900 9.970 9.640 9.810 138,401 -0.10(-1.01%)
Sep 15, 2025 9.800 9.930 9.715 9.910 164,274 +0.15(+1.54%)
Sep 12, 2025 9.890 9.890 9.680 9.760 171,490 -0.16(-1.61%)
Sep 11, 2025 9.430 9.920 9.430 9.920 209,953 +0.57(+6.10%)
Sep 10, 2025 9.420 9.530 9.272 9.350 141,347 +0.02(+0.21%)
Sep 09, 2025 9.640 9.730 9.301 9.330 183,520 -0.37(-3.81%)
Sep 08, 2025 9.700 9.770 9.560 9.700 142,283 +0.00(+0.00%)
Sep 05, 2025 9.570 9.978 9.525 9.700 272,213 +0.30(+3.19%)
Sep 04, 2025 9.260 9.480 9.188 9.400 145,282 +0.22(+2.40%)
Sep 03, 2025 9.010 9.195 8.940 9.180 141,255 +0.09(+0.99%)
Sep 02, 2025 9.290 9.310 9.090 9.090 133,924 -0.33(-3.50%)
Aug 29, 2025 9.410 9.465 9.310 9.420 152,769 +0.06(+0.64%)
Aug 28, 2025 9.500 9.520 9.230 9.360 142,131 -0.01(-0.11%)
Aug 27, 2025 9.220 9.470 9.220 9.370 218,347 +0.08(+0.86%)
Aug 26, 2025 9.400 9.530 9.250 9.290 197,722 -0.15(-1.59%)
Aug 25, 2025 9.170 9.650 9.170 9.440 306,471 +0.17(+1.83%)
Aug 22, 2025 8.490 9.320 8.480 9.270 493,880 +0.88(+10.49%)
Aug 21, 2025 8.520 8.520 8.260 8.390 241,431 -0.17(-1.99%)
Aug 20, 2025 9.050 9.060 8.530 8.560 370,340 -0.40(-4.46%)
Aug 19, 2025 8.930 9.180 8.890 8.960 289,810 +0.04(+0.45%)
Aug 18, 2025 8.900 9.075 8.870 8.920 293,828 +0.02(+0.22%)
Aug 15, 2025 8.880 9.020 8.740 8.900 393,155 +0.12(+1.37%)
Aug 14, 2025 8.620 8.835 8.550 8.780 342,702 -0.12(-1.35%)
Aug 13, 2025 8.660 8.930 8.610 8.900 239,820 +0.29(+3.37%)
Aug 12, 2025 8.210 8.650 8.140 8.610 263,346 +0.46(+5.64%)
Aug 11, 2025 8.130 8.470 8.070 8.150 246,662 +0.10(+1.24%)
Aug 08, 2025 7.950 8.090 7.820 8.050 297,540 +0.05(+0.63%)
Aug 07, 2025 7.990 8.160 7.950 8.000 195,580 +0.06(+0.76%)
Aug 06, 2025 7.780 7.985 7.780 7.940 192,940 +0.14(+1.79%)
Aug 05, 2025 7.490 7.860 7.450 7.800 313,933 +0.29(+3.86%)
Aug 04, 2025 7.720 7.790 7.470 7.510 293,208 -0.02(-0.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

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.