Realogy Holdings Corp (NY: RLGY )

17.52 USD -0.06 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 17.39 17.58 17.15 17.52 835,732 -0.06(-0.34%)
Jun 16, 2021 17.41 17.69 17.15 17.58 795,879 +0.02(+0.11%)
Jun 15, 2021 17.10 17.59 17.08 17.56 1,565,054 +0.40(+2.33%)
Jun 14, 2021 17.94 17.99 17.12 17.16 1,011,813 -0.70(-3.92%)
Jun 11, 2021 17.77 17.97 17.66 17.86 523,453 +0.33(+1.88%)
Jun 10, 2021 18.20 18.30 17.48 17.53 851,616 -0.62(-3.42%)
Jun 09, 2021 18.69 18.74 18.15 18.15 1,860,170 -0.34(-1.84%)
Jun 08, 2021 17.83 18.58 17.83 18.49 1,822,052 +0.68(+3.82%)
Jun 07, 2021 17.70 17.98 17.48 17.81 1,409,852 +0.11(+0.62%)
Jun 04, 2021 17.91 18.02 17.68 17.70 784,508 -0.04(-0.23%)
Jun 03, 2021 17.61 18.07 17.35 17.74 1,448,594 +0.02(+0.11%)
Jun 02, 2021 17.85 17.88 17.51 17.72 2,021,388 -0.07(-0.39%)
Jun 01, 2021 17.75 17.88 17.43 17.79 1,399,685 +0.08(+0.45%)
May 28, 2021 17.55 17.80 17.25 17.71 5,419,867 +0.22(+1.26%)
May 27, 2021 18.03 18.36 17.32 17.49 6,418,773 -1.94(-9.98%)
May 26, 2021 18.55 19.44 18.48 19.43 942,577 +0.92(+4.97%)
May 25, 2021 18.99 19.49 18.51 18.51 1,254,945 -0.31(-1.65%)
May 24, 2021 18.55 18.92 18.39 18.82 749,431 +0.54(+2.95%)
May 21, 2021 18.75 18.77 18.27 18.28 882,084 -0.28(-1.51%)
May 20, 2021 18.59 18.60 18.14 18.56 681,791 +0.01(+0.05%)
May 19, 2021 18.10 18.61 17.62 18.55 874,482 +0.04(+0.22%)
May 18, 2021 18.70 18.99 18.50 18.51 1,068,461 -0.18(-0.96%)
May 17, 2021 18.77 19.30 18.50 18.69 1,764,270 +0.83(+4.65%)
May 14, 2021 17.34 17.88 17.12 17.86 557,033 +0.65(+3.78%)
May 13, 2021 16.96 17.51 16.91 17.21 809,820 +0.35(+2.08%)
May 12, 2021 17.36 17.53 16.65 16.86 1,031,372 -0.67(-3.82%)
May 11, 2021 16.82 17.55 16.73 17.53 1,457,502 +0.10(+0.57%)
May 10, 2021 17.85 18.17 17.40 17.43 1,614,253 -0.52(-2.90%)
May 07, 2021 17.90 18.15 17.73 17.95 825,048 +0.08(+0.45%)
May 06, 2021 17.29 17.87 16.95 17.87 1,717,633 +0.43(+2.47%)
May 05, 2021 17.51 17.87 17.22 17.44 2,825,540 -0.06(-0.34%)
May 04, 2021 17.45 17.75 17.34 17.50 1,226,765 -0.09(-0.51%)
May 03, 2021 17.47 17.81 17.32 17.59 1,990,318 +0.31(+1.79%)
Apr 30, 2021 16.96 17.83 16.56 17.28 2,514,000 +0.45(+2.67%)
Apr 29, 2021 17.00 17.92 16.61 16.83 4,046,897 +1.58(+10.36%)
Apr 28, 2021 15.22 15.35 15.06 15.25 972,620 +0.03(+0.20%)
Apr 27, 2021 15.43 15.54 15.17 15.22 841,056 -0.24(-1.55%)
Apr 26, 2021 15.25 15.63 15.18 15.46 1,650,304 +0.17(+1.11%)
Apr 23, 2021 15.38 15.53 15.13 15.29 680,800 +0.18(+1.19%)
Apr 22, 2021 15.39 15.40 15.00 15.11 655,899 -0.11(-0.72%)
Apr 21, 2021 14.50 15.23 14.29 15.22 930,376 +0.60(+4.10%)
Apr 20, 2021 15.25 15.34 14.49 14.62 1,120,171 -0.73(-4.76%)
Apr 19, 2021 15.47 15.53 15.15 15.35 652,052 -0.37(-2.35%)
Apr 16, 2021 15.99 15.99 15.59 15.72 1,161,300 -0.11(-0.69%)
Apr 15, 2021 15.83 15.83 15.44 15.83 736,279 +0.25(+1.60%)
Apr 14, 2021 15.53 15.94 15.51 15.58 690,596 +0.23(+1.50%)
Apr 13, 2021 15.41 15.41 15.01 15.35 999,544 +0.01(+0.07%)
Apr 12, 2021 15.37 15.50 15.04 15.34 798,393 -0.14(-0.90%)
Apr 09, 2021 15.51 15.93 15.46 15.48 926,100 +0.07(+0.45%)
Apr 08, 2021 15.43 15.54 15.19 15.41 1,797,719 +0.11(+0.72%)
Apr 07, 2021 15.89 15.98 15.24 15.30 802,222 -0.54(-3.41%)
Apr 06, 2021 15.64 16.05 15.64 15.84 818,940 +0.12(+0.76%)
Apr 05, 2021 16.01 16.01 15.38 15.72 818,920 +0.00(+0.00%)
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.