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)

7.950 +0.290 (+3.79%)
Official Closing Price Updated: 7:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 7.750 8.140 7.750 7.950 236,107 +0.29(+3.79%)
Jan 08, 2026 7.600 7.790 7.540 7.660 124,566 +0.01(+0.13%)
Jan 07, 2026 7.790 7.880 7.575 7.650 168,516 -0.08(-1.03%)
Jan 06, 2026 7.430 7.790 7.430 7.730 219,419 +0.25(+3.34%)
Jan 05, 2026 7.370 7.565 7.370 7.480 106,538 +0.08(+1.08%)
Jan 02, 2026 7.580 7.620 7.365 7.400 127,341 -0.19(-2.50%)
Dec 31, 2025 7.580 7.627 7.542 7.590 156,925 -0.05(-0.65%)
Dec 30, 2025 7.610 7.710 7.608 7.640 164,949 +0.05(+0.66%)
Dec 29, 2025 7.650 7.680 7.530 7.590 143,720 -0.03(-0.39%)
Dec 26, 2025 7.610 7.640 7.530 7.620 91,459 +0.04(+0.53%)
Dec 24, 2025 7.580 7.650 7.550 7.580 63,353 +0.02(+0.26%)
Dec 23, 2025 7.630 7.660 7.519 7.560 133,272 -0.07(-0.92%)
Dec 22, 2025 7.640 7.715 7.545 7.630 197,900 -0.03(-0.39%)
Dec 19, 2025 7.970 7.970 7.630 7.660 247,987 -0.34(-4.25%)
Dec 18, 2025 7.980 8.140 7.980 8.000 117,723 +0.08(+1.01%)
Dec 17, 2025 7.940 8.075 7.870 7.920 133,542 -0.07(-0.88%)
Dec 16, 2025 8.040 8.170 7.970 7.990 130,002 -0.01(-0.12%)
Dec 15, 2025 8.480 8.480 7.950 8.000 198,403 -0.49(-5.77%)
Dec 12, 2025 8.450 8.560 8.450 8.490 110,453 +0.13(+1.56%)
Dec 11, 2025 8.480 8.530 8.345 8.360 164,093 -0.10(-1.18%)
Dec 10, 2025 8.240 8.545 8.220 8.460 174,197 +0.19(+2.30%)
Dec 09, 2025 8.040 8.270 8.040 8.270 136,325 +0.23(+2.86%)
Dec 08, 2025 8.090 8.132 7.990 8.040 120,949 -0.05(-0.62%)
Dec 05, 2025 8.030 8.143 7.980 8.090 118,942 +0.00(+0.00%)
Dec 04, 2025 8.220 8.220 8.055 8.090 95,641 -0.16(-1.94%)
Dec 03, 2025 8.190 8.350 8.130 8.250 114,119 +0.07(+0.86%)
Dec 02, 2025 8.300 8.300 8.120 8.180 88,985 -0.05(-0.61%)
Dec 01, 2025 8.110 8.300 8.090 8.230 184,729 +0.01(+0.12%)
Nov 28, 2025 8.360 8.360 8.200 8.220 61,096 -0.15(-1.79%)
Nov 26, 2025 8.390 8.450 8.300 8.370 145,418 -0.02(-0.24%)
Nov 25, 2025 8.140 8.440 8.140 8.390 203,483 +0.28(+3.45%)
Nov 24, 2025 7.840 8.255 7.840 8.110 226,326 +0.24(+3.05%)
Nov 21, 2025 7.320 7.900 7.320 7.870 232,054 +0.60(+8.25%)
Nov 20, 2025 7.490 7.611 7.250 7.270 173,648 -0.18(-2.42%)
Nov 19, 2025 7.730 7.730 7.425 7.450 104,163 -0.23(-2.99%)
Nov 18, 2025 7.580 7.695 7.410 7.680 202,960 +0.09(+1.19%)
Nov 17, 2025 7.520 7.775 7.490 7.590 163,120 +0.05(+0.66%)
Nov 14, 2025 7.620 7.630 7.435 7.540 140,168 -0.15(-1.95%)
Nov 13, 2025 7.690 7.815 7.625 7.690 181,272 -0.02(-0.26%)
Nov 12, 2025 7.740 7.790 7.580 7.710 168,128 -0.05(-0.64%)
Nov 11, 2025 7.510 7.780 7.450 7.760 280,320 +0.31(+4.16%)
Nov 10, 2025 7.590 7.602 7.435 7.450 254,801 -0.08(-1.06%)
Nov 07, 2025 7.500 7.600 7.490 7.530 214,392 -0.01(-0.13%)
Nov 06, 2025 7.710 7.710 7.510 7.540 152,941 -0.17(-2.20%)
Nov 05, 2025 7.750 7.800 7.640 7.710 230,121 +0.01(+0.13%)
Nov 04, 2025 7.900 7.945 7.690 7.700 180,506 -0.28(-3.51%)
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 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.