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)

6.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2026 6.800 6.960 6.620 6.650 181,744 -0.14(-2.06%)
Apr 20, 2026 6.320 6.990 6.280 6.790 492,496 +0.38(+5.93%)
Apr 17, 2026 6.110 6.500 6.090 6.410 262,513 +0.41(+6.83%)
Apr 16, 2026 5.960 6.080 5.930 6.000 307,493 +0.10(+1.69%)
Apr 15, 2026 5.920 6.020 5.890 5.900 182,779 -0.02(-0.34%)
Apr 14, 2026 5.810 5.950 5.810 5.920 177,526 +0.15(+2.60%)
Apr 13, 2026 5.740 5.810 5.670 5.770 138,987 +0.02(+0.35%)
Apr 10, 2026 5.770 5.780 5.670 5.750 141,716 -0.05(-0.86%)
Apr 09, 2026 5.780 5.850 5.690 5.800 167,393 -0.01(-0.17%)
Apr 08, 2026 6.020 6.030 5.770 5.810 245,079 +0.07(+1.22%)
Apr 07, 2026 5.780 5.830 5.650 5.740 194,769 -0.07(-1.20%)
Apr 06, 2026 5.630 5.920 5.630 5.810 223,103 +0.09(+1.57%)
Apr 02, 2026 5.580 5.720 5.460 5.720 178,382 +0.06(+1.06%)
Apr 01, 2026 5.760 5.900 5.570 5.660 399,246 -0.10(-1.74%)
Mar 31, 2026 5.920 5.980 5.740 5.760 332,562 -0.04(-0.69%)
Mar 30, 2026 5.860 5.900 5.680 5.800 228,442 +0.03(+0.52%)
Mar 27, 2026 6.070 6.070 5.745 5.770 386,408 -0.42(-6.79%)
Mar 26, 2026 5.990 6.245 5.990 6.190 217,064 +0.14(+2.31%)
Mar 25, 2026 6.300 6.300 5.910 6.050 203,515 -0.22(-3.51%)
Mar 24, 2026 6.060 6.292 5.950 6.270 196,483 +0.10(+1.62%)
Mar 23, 2026 5.970 6.170 5.900 6.170 294,562 +0.32(+5.47%)
Mar 20, 2026 6.150 6.170 5.816 5.850 283,746 -0.29(-4.72%)
Mar 19, 2026 5.910 6.200 5.910 6.140 242,514 +0.12(+1.99%)
Mar 18, 2026 5.890 6.090 5.865 6.020 193,410 +0.04(+0.67%)
Mar 17, 2026 5.820 6.060 5.820 5.980 203,658 +0.26(+4.55%)
Mar 16, 2026 5.840 5.900 5.710 5.720 220,141 -0.02(-0.35%)
Mar 13, 2026 5.840 5.910 5.680 5.740 275,137 -0.09(-1.54%)
Mar 12, 2026 5.810 5.930 5.780 5.830 173,892 -0.12(-2.02%)
Mar 11, 2026 5.810 5.960 5.770 5.950 296,742 +0.15(+2.59%)
Mar 10, 2026 5.990 5.990 5.760 5.800 531,568 -0.22(-3.65%)
Mar 09, 2026 5.920 6.050 5.650 6.020 369,311 -0.05(-0.82%)
Mar 06, 2026 6.100 6.110 5.950 6.070 322,361 -0.15(-2.41%)
Mar 05, 2026 6.300 6.400 6.150 6.220 141,006 -0.10(-1.58%)
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%)
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.