Canada markets close in 2 hours 57 minutes

RE/MAX Holdings, Inc. (RMAX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.25+0.13 (+1.83%)
As of 01:02PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20247.067.387.117.257.2566,590
Apr 22, 20247.247.247.027.127.12270,200
Apr 19, 20247.077.307.077.257.25217,700
Apr 18, 20247.067.346.957.147.14243,000
Apr 17, 20247.147.267.027.057.05232,900
Apr 16, 20247.207.287.007.097.09266,300
Apr 15, 20247.567.577.207.337.33298,400
Apr 12, 20247.858.007.517.537.53294,300
Apr 11, 20247.768.037.537.917.91357,400
Apr 10, 20247.767.797.307.707.70569,400
Apr 09, 20248.118.398.118.268.26149,000
Apr 08, 20248.198.297.918.058.05219,800
Apr 05, 20248.088.267.838.048.04351,100
Apr 04, 20248.388.508.118.178.17224,100
Apr 03, 20247.828.297.808.238.23308,900
Apr 02, 20247.968.017.737.847.84447,600
Apr 01, 20248.728.788.158.188.18271,500
Mar 28, 20247.998.887.978.778.77445,000
Mar 27, 20247.667.997.647.997.99232,800
Mar 26, 20247.847.847.527.557.55187,600
Mar 25, 20248.068.227.727.797.79187,400
Mar 22, 20248.638.747.948.018.01414,700
Mar 21, 20248.039.088.038.718.71699,400
Mar 20, 20247.397.947.247.787.78457,400
Mar 19, 20247.307.587.287.387.38340,000
Mar 18, 20247.897.897.347.397.39813,000
Mar 15, 20248.068.357.517.867.861,066,400
Mar 14, 20248.428.538.038.118.11238,300
Mar 13, 20248.258.638.258.488.48193,200
Mar 12, 20248.488.488.228.258.25178,300
Mar 11, 20248.328.558.298.478.47161,100
Mar 08, 20248.228.568.198.368.36243,800
Mar 07, 20248.178.357.998.088.08212,800
Mar 06, 20248.228.257.978.108.10295,400
Mar 05, 20248.108.157.897.967.96342,300
Mar 04, 20248.668.728.198.268.26287,900
Mar 01, 20248.208.677.838.668.66477,900
Feb 29, 20248.378.728.298.538.53363,100
Feb 28, 20248.478.528.128.168.16379,500
Feb 27, 20248.438.798.418.608.60296,900
Feb 26, 20248.668.718.098.248.24641,400
Feb 23, 20249.009.098.688.738.73477,500
Feb 22, 20249.029.138.898.948.94345,600
Feb 21, 20249.129.148.909.059.05184,700
Feb 20, 20249.509.519.139.159.15326,200
Feb 16, 20249.669.799.589.589.58187,300
Feb 15, 20249.9810.109.759.929.92529,500
Feb 14, 20249.639.849.399.779.77227,400
Feb 13, 20249.529.879.419.419.41461,600
Feb 12, 20249.6910.429.6910.1710.17483,200
Feb 09, 20249.929.969.539.639.63450,800
Feb 08, 20249.8910.049.769.959.95125,300
Feb 07, 202410.2010.239.809.839.83123,900
Feb 06, 20249.9610.219.8410.1610.16181,900
Feb 05, 202410.3510.359.8910.0010.00220,200
Feb 02, 202410.7710.8010.3710.5610.56186,800
Feb 01, 202410.7711.1110.6910.9810.98219,000
Jan 31, 202411.1811.4110.7110.7310.73245,300
Jan 30, 202411.5111.5911.1411.1511.15210,300
Jan 29, 202411.2411.6411.1011.5511.55150,500
Jan 26, 202411.2011.5911.2011.2511.25189,100
Jan 25, 202411.0511.1810.9111.1411.14134,000
Jan 24, 202411.2411.2610.5210.7610.76191,100
Jan 23, 202411.0011.3610.9310.9310.93157,400
Jan 22, 202410.4010.9910.4010.9510.95196,500
Jan 19, 202410.1910.419.9510.2110.21152,900
Jan 18, 202410.1210.129.8010.0710.07247,300
Jan 17, 202410.0110.329.8810.0910.09233,100
Jan 16, 202410.8410.8410.3610.3910.39255,300
Jan 12, 202411.4311.6010.8410.9610.96164,400
Jan 11, 202411.4611.5611.0211.2611.26165,300
Jan 10, 202411.8112.0211.3911.4911.49134,300
Jan 09, 202411.9712.0411.7611.9211.92106,700
Jan 08, 202412.0512.4111.6712.2112.21138,800
Jan 05, 202412.4212.6012.0812.0812.08146,600
Jan 04, 202412.5912.6712.3612.4512.45139,700
Jan 03, 202412.5112.6912.1312.5312.53245,300
Jan 02, 202413.1913.2512.6012.6412.64293,100
Dec 29, 202313.2413.4613.0513.3313.33233,600
Dec 28, 202313.0413.7012.9513.3513.35235,900
Dec 27, 202312.9813.2812.8913.2013.2094,100
Dec 26, 202312.6913.0412.5912.8812.88108,900
Dec 22, 202312.7713.1012.5612.6712.67105,200
Dec 21, 202312.7712.8712.5012.7212.72143,800
Dec 20, 202312.7913.1212.5212.5212.52314,200
Dec 19, 202312.6112.9612.5612.7812.78479,400
Dec 18, 202312.7112.8111.9212.3012.30564,400
Dec 15, 202313.2913.2912.6113.1713.17621,300
Dec 14, 202312.6813.5312.6813.1713.17479,400
Dec 13, 202310.8612.7510.8612.3912.39616,200
Dec 12, 202310.6511.1110.5610.8910.89522,800
Dec 11, 202310.4110.9710.4110.6710.67456,800
Dec 08, 202310.0810.5810.0310.4510.45286,700
Dec 07, 20239.7510.149.6510.1310.13219,800
Dec 06, 20239.469.819.389.669.66280,100
Dec 05, 20239.759.759.379.399.39299,600
Dec 04, 20239.6810.029.559.729.72670,400
Dec 01, 20239.269.749.159.679.67617,400
Nov 30, 20239.259.278.719.209.202,251,700
Nov 29, 20239.299.719.099.239.23512,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...