Skip to main content

Re/Max Holdings Inc (NY: RMAX )

12.50 -0.39 (-3.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 12.92 13.06 12.49 12.50 158,105 -0.39(-3.03%)
Dec 05, 2024 12.96 13.03 12.66 12.89 114,782 -0.25(-1.90%)
Dec 04, 2024 13.22 13.29 12.82 13.14 181,745 -0.07(-0.53%)
Dec 03, 2024 13.35 13.44 13.04 13.21 157,791 -0.09(-0.68%)
Dec 02, 2024 13.07 13.41 12.72 13.30 224,467 +0.14(+1.06%)
Nov 29, 2024 13.45 13.54 13.10 13.16 58,121 -0.12(-0.90%)
Nov 27, 2024 13.62 13.75 13.27 13.28 105,722 -0.20(-1.48%)
Nov 26, 2024 13.90 13.90 13.24 13.48 215,152 -0.56(-3.99%)
Nov 25, 2024 13.51 14.31 13.39 14.04 473,441 +0.81(+6.12%)
Nov 22, 2024 11.64 13.38 11.62 13.23 553,797 +1.62(+13.95%)
Nov 21, 2024 11.54 11.73 11.33 11.61 146,054 +0.32(+2.83%)
Nov 20, 2024 11.26 11.49 11.14 11.29 135,988 -0.12(-1.05%)
Nov 19, 2024 10.90 11.46 10.86 11.41 243,085 +0.45(+4.11%)
Nov 18, 2024 11.06 11.19 10.85 10.96 203,933 -0.15(-1.35%)
Nov 15, 2024 11.32 11.32 11.00 11.11 357,368 -0.12(-1.07%)
Nov 14, 2024 11.68 11.70 11.16 11.23 187,406 -0.45(-3.85%)
Nov 13, 2024 11.88 11.88 11.63 11.68 156,485 +0.04(+0.34%)
Nov 12, 2024 11.87 11.97 11.54 11.64 214,905 -0.44(-3.64%)
Nov 11, 2024 12.33 12.49 11.96 12.08 226,071 -0.24(-1.95%)
Nov 08, 2024 12.80 12.80 12.27 12.32 178,141 -0.53(-4.12%)
Nov 07, 2024 12.37 12.98 12.33 12.85 226,889 +0.55(+4.47%)
Nov 06, 2024 13.08 13.31 11.95 12.30 260,269 -0.08(-0.65%)
Nov 05, 2024 11.82 12.38 11.74 12.38 256,931 +0.45(+3.77%)
Nov 04, 2024 11.36 12.04 11.35 11.93 348,154 +0.58(+5.11%)
Nov 01, 2024 11.57 11.72 10.35 11.35 972,305 -0.89(-7.27%)
Oct 31, 2024 12.40 12.75 12.23 12.24 276,688 -0.06(-0.49%)
Oct 30, 2024 12.21 12.36 12.09 12.30 147,830 +0.12(+0.99%)
Oct 29, 2024 12.22 12.31 11.94 12.18 137,444 -0.16(-1.30%)
Oct 28, 2024 11.96 12.56 11.95 12.34 244,288 +0.49(+4.14%)
Oct 25, 2024 12.02 12.02 11.59 11.85 225,206 -0.10(-0.84%)
Oct 24, 2024 11.95 12.06 11.69 11.95 196,937 +0.10(+0.84%)
Oct 23, 2024 12.11 12.15 11.52 11.85 237,567 -0.40(-3.27%)
Oct 22, 2024 11.93 12.28 11.81 12.25 213,248 +0.25(+2.08%)
Oct 21, 2024 12.31 12.31 11.74 12.00 254,466 -0.38(-3.07%)
Oct 18, 2024 12.11 12.38 11.98 12.38 212,969 +0.28(+2.31%)
Oct 17, 2024 12.30 12.30 11.89 12.10 194,972 -0.27(-2.18%)
Oct 16, 2024 12.33 12.48 12.14 12.37 205,424 +0.15(+1.23%)
Oct 15, 2024 11.98 12.31 11.83 12.22 204,244 +0.37(+3.12%)
Oct 14, 2024 11.90 11.98 11.58 11.85 207,246 -0.11(-0.92%)
Oct 11, 2024 11.39 11.96 11.39 11.96 183,665 +0.43(+3.73%)
Oct 10, 2024 11.34 11.53 11.08 11.53 276,297 -0.02(-0.17%)
Oct 09, 2024 11.75 11.75 11.35 11.55 200,045 -0.16(-1.37%)
Oct 08, 2024 11.65 11.72 11.41 11.71 241,831 -0.04(-0.34%)
Oct 07, 2024 11.82 11.82 11.50 11.75 177,030 -0.10(-0.84%)
Oct 04, 2024 12.10 12.10 11.54 11.85 236,351 -0.03(-0.25%)
Oct 03, 2024 12.16 12.18 11.51 11.88 329,401 -0.55(-4.42%)
Oct 02, 2024 12.36 12.49 12.15 12.43 162,790 -0.06(-0.48%)
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.