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)

6.320 +0.090 (+1.44%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2026 6.360 6.460 6.240 6.320 184,879 +0.09(+1.44%)
Mar 03, 2026 6.120 6.350 6.010 6.230 199,146 -0.05(-0.80%)
Mar 02, 2026 6.160 6.530 6.030 6.280 229,471 -0.01(-0.16%)
Feb 27, 2026 6.420 6.510 6.280 6.290 174,891 -0.22(-3.38%)
Feb 26, 2026 6.490 6.690 6.435 6.510 260,737 +0.06(+0.93%)
Feb 25, 2026 6.490 6.490 6.290 6.450 133,557 +0.02(+0.31%)
Feb 24, 2026 6.540 6.570 6.410 6.430 329,857 -0.14(-2.13%)
Feb 23, 2026 6.770 6.780 6.560 6.570 192,318 -0.18(-2.67%)
Feb 20, 2026 6.650 6.810 6.230 6.750 537,323 -0.22(-3.16%)
Feb 19, 2026 6.760 7.000 6.760 6.970 302,675 +0.14(+2.05%)
Feb 18, 2026 6.830 7.020 6.800 6.830 230,718 -0.02(-0.29%)
Feb 17, 2026 6.930 6.980 6.760 6.850 150,444 -0.09(-1.30%)
Feb 13, 2026 7.010 7.090 6.808 6.940 199,817 -0.02(-0.29%)
Feb 12, 2026 7.200 7.220 6.740 6.960 357,819 -0.14(-1.97%)
Feb 11, 2026 7.650 7.650 7.020 7.100 209,745 -0.61(-7.91%)
Feb 10, 2026 7.540 7.790 7.500 7.710 206,376 +0.24(+3.21%)
Feb 09, 2026 7.410 7.570 7.285 7.470 134,460 +0.07(+0.95%)
Feb 06, 2026 7.200 7.420 7.140 7.400 168,636 +0.25(+3.50%)
Feb 05, 2026 7.250 7.270 7.110 7.150 123,934 -0.13(-1.79%)
Feb 04, 2026 7.240 7.450 7.170 7.280 248,393 +0.02(+0.28%)
Feb 03, 2026 7.890 8.000 7.205 7.260 371,181 -0.58(-7.40%)
Feb 02, 2026 7.750 7.990 7.750 7.840 182,683 +0.06(+0.77%)
Jan 30, 2026 7.800 7.870 7.610 7.780 172,538 -0.11(-1.39%)
Jan 29, 2026 7.810 7.900 7.720 7.890 117,163 +0.07(+0.90%)
Jan 28, 2026 7.850 7.866 7.730 7.820 105,767 +0.01(+0.13%)
Jan 27, 2026 7.880 7.900 7.725 7.810 90,280 -0.11(-1.39%)
Jan 26, 2026 7.940 8.015 7.900 7.920 99,203 -0.04(-0.50%)
Jan 23, 2026 8.190 8.190 7.940 7.960 156,503 -0.25(-3.05%)
Jan 22, 2026 8.200 8.420 8.150 8.210 181,583 +0.07(+0.86%)
Jan 21, 2026 8.000 8.140 7.890 8.140 176,828 +0.26(+3.30%)
Jan 20, 2026 8.030 8.120 7.840 7.880 195,826 -0.40(-4.83%)
Jan 16, 2026 8.110 8.430 8.080 8.280 261,375 +0.13(+1.60%)
Jan 15, 2026 7.890 8.210 7.890 8.150 176,487 +0.28(+3.56%)
Jan 14, 2026 7.740 7.895 7.630 7.870 129,310 +0.13(+1.68%)
Jan 13, 2026 7.890 8.000 7.720 7.740 138,100 -0.14(-1.78%)
Jan 12, 2026 7.900 7.980 7.700 7.880 153,597 -0.07(-0.88%)
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%)
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.