RLGY - Realogy Holdings Corp.
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2019 | 10.02 | 10.52 | 9.94 | 10.43 | 10.43 | 1,569,716 |
| Nov 15, 2019 | 9.70 | 10.07 | 9.56 | 10.02 | 10.02 | 2,009,200 |
| Nov 14, 2019 | 9.19 | 9.84 | 9.13 | 9.66 | 9.66 | 1,812,800 |
| Nov 13, 2019 | 9.28 | 9.33 | 9.10 | 9.18 | 9.18 | 1,711,600 |
| Nov 12, 2019 | 9.30 | 9.40 | 9.06 | 9.32 | 9.32 | 2,393,400 |
| Nov 11, 2019 | 9.56 | 9.72 | 9.14 | 9.31 | 9.31 | 4,093,000 |
| Nov 08, 2019 | 9.33 | 10.25 | 9.33 | 10.12 | 10.12 | 4,812,500 |
| Nov 07, 2019 | 8.33 | 9.33 | 7.99 | 9.33 | 9.33 | 7,937,000 |
| Nov 06, 2019 | 9.59 | 9.67 | 9.20 | 9.60 | 9.60 | 4,161,300 |
| Nov 05, 2019 | 9.15 | 9.63 | 9.05 | 9.59 | 9.59 | 4,420,800 |
| Nov 04, 2019 | 8.43 | 9.27 | 8.35 | 9.14 | 9.14 | 3,671,000 |
| Nov 01, 2019 | 7.95 | 8.34 | 7.95 | 8.31 | 8.31 | 2,564,900 |
| Oct 31, 2019 | 8.55 | 8.55 | 7.78 | 7.88 | 7.88 | 3,219,400 |
| Oct 30, 2019 | 8.48 | 8.61 | 8.14 | 8.56 | 8.56 | 2,582,000 |
| Oct 29, 2019 | 9.15 | 9.20 | 8.45 | 8.46 | 8.46 | 3,573,300 |
| Oct 28, 2019 | 8.83 | 9.29 | 8.78 | 9.07 | 9.07 | 3,014,100 |
| Oct 25, 2019 | 8.83 | 8.96 | 8.73 | 8.83 | 8.83 | 1,790,200 |
| Oct 24, 2019 | 8.75 | 8.95 | 8.49 | 8.83 | 8.83 | 4,364,600 |
| Oct 23, 2019 | 8.56 | 8.72 | 8.36 | 8.68 | 8.68 | 2,546,000 |
| Oct 22, 2019 | 8.26 | 8.61 | 8.02 | 8.55 | 8.55 | 2,734,500 |
| Oct 21, 2019 | 7.63 | 8.23 | 7.62 | 8.22 | 8.22 | 2,864,500 |
| Oct 18, 2019 | 7.58 | 7.72 | 7.43 | 7.54 | 7.54 | 4,262,600 |
| Oct 17, 2019 | 7.70 | 8.03 | 7.57 | 7.61 | 7.61 | 3,549,900 |
| Oct 16, 2019 | 7.37 | 7.75 | 7.32 | 7.67 | 7.67 | 2,884,000 |
| Oct 15, 2019 | 7.25 | 7.44 | 7.00 | 7.38 | 7.38 | 2,376,100 |
| Oct 14, 2019 | 7.30 | 7.32 | 7.02 | 7.28 | 7.28 | 3,881,300 |
| Oct 11, 2019 | 6.91 | 7.34 | 6.85 | 7.25 | 7.25 | 2,794,100 |
| Oct 10, 2019 | 6.87 | 7.03 | 6.70 | 6.80 | 6.80 | 1,664,900 |
| Oct 09, 2019 | 6.73 | 6.92 | 6.58 | 6.86 | 6.86 | 1,619,800 |
| Oct 08, 2019 | 6.57 | 6.85 | 6.44 | 6.69 | 6.69 | 2,897,000 |
| Oct 07, 2019 | 6.56 | 6.71 | 6.40 | 6.62 | 6.62 | 2,654,900 |
| Oct 04, 2019 | 6.62 | 6.71 | 6.49 | 6.67 | 6.67 | 1,866,700 |
| Oct 03, 2019 | 6.44 | 6.60 | 6.18 | 6.59 | 6.59 | 2,422,000 |
| Oct 02, 2019 | 6.46 | 6.55 | 6.24 | 6.51 | 6.51 | 1,689,100 |
| Oct 01, 2019 | 6.68 | 6.98 | 6.39 | 6.54 | 6.54 | 3,497,100 |
| Sep 30, 2019 | 6.86 | 6.87 | 6.34 | 6.68 | 6.68 | 3,297,000 |
| Sep 27, 2019 | 6.39 | 6.90 | 6.39 | 6.87 | 6.87 | 3,336,300 |
| Sep 26, 2019 | 6.13 | 6.46 | 6.12 | 6.38 | 6.38 | 2,892,300 |
| Sep 25, 2019 | 5.98 | 6.20 | 5.98 | 6.13 | 6.13 | 1,788,400 |
| Sep 24, 2019 | 6.06 | 6.13 | 5.89 | 6.00 | 6.00 | 2,318,500 |
| Sep 23, 2019 | 6.04 | 6.16 | 5.83 | 6.05 | 6.05 | 2,395,400 |
| Sep 20, 2019 | 6.12 | 6.33 | 6.02 | 6.11 | 6.11 | 4,481,100 |
| Sep 19, 2019 | 5.88 | 6.15 | 5.82 | 6.08 | 6.08 | 2,413,700 |
| Sep 18, 2019 | 5.83 | 5.89 | 5.63 | 5.86 | 5.86 | 2,936,300 |
| Sep 17, 2019 | 6.03 | 6.13 | 5.63 | 5.74 | 5.74 | 4,038,700 |
| Sep 16, 2019 | 5.90 | 6.16 | 5.85 | 6.13 | 6.13 | 2,310,300 |
| Sep 13, 2019 | 5.96 | 6.19 | 5.91 | 5.93 | 5.93 | 2,746,100 |
| Sep 12, 2019 | 6.21 | 6.27 | 5.82 | 5.92 | 5.92 | 3,031,700 |
| Sep 11, 2019 | 5.93 | 6.33 | 5.89 | 6.27 | 6.27 | 3,717,000 |
| Sep 10, 2019 | 5.35 | 5.98 | 5.35 | 5.97 | 5.97 | 3,628,000 |
| Sep 09, 2019 | 4.98 | 5.54 | 4.97 | 5.48 | 5.48 | 3,810,100 |
| Sep 06, 2019 | 4.68 | 4.97 | 4.64 | 4.93 | 4.93 | 2,613,000 |
| Sep 05, 2019 | 4.53 | 4.93 | 4.52 | 4.67 | 4.67 | 3,342,800 |
| Sep 04, 2019 | 4.53 | 4.60 | 4.45 | 4.48 | 4.48 | 2,432,200 |
| Sep 03, 2019 | 4.68 | 4.79 | 4.33 | 4.52 | 4.52 | 3,183,700 |
| Aug 30, 2019 | 4.63 | 4.94 | 4.60 | 4.78 | 4.78 | 3,127,100 |
| Aug 29, 2019 | 5.88 | 5.89 | 4.55 | 4.73 | 4.73 | 11,349,200 |
| Aug 28, 2019 | 5.97 | 6.22 | 5.82 | 6.13 | 6.13 | 1,286,300 |
| Aug 27, 2019 | 6.37 | 6.38 | 5.88 | 5.95 | 5.95 | 2,699,500 |
| Aug 26, 2019 | 6.36 | 6.39 | 6.26 | 6.32 | 6.32 | 1,212,900 |
| Aug 23, 2019 | 6.43 | 6.51 | 6.24 | 6.25 | 6.25 | 2,902,400 |
| Aug 22, 2019 | 6.34 | 6.47 | 6.19 | 6.45 | 6.45 | 1,803,000 |
| Aug 21, 2019 | 6.16 | 6.35 | 6.09 | 6.32 | 6.32 | 1,795,700 |
| Aug 20, 2019 | 6.11 | 6.22 | 5.96 | 6.10 | 6.10 | 2,581,500 |
| Aug 20, 2019 | 0.09 Dividend | |||||
| Aug 19, 2019 | 6.22 | 6.32 | 6.09 | 6.22 | 6.13 | 2,452,200 |
| Aug 16, 2019 | 5.95 | 6.21 | 5.90 | 6.15 | 6.06 | 2,788,000 |
| Aug 15, 2019 | 5.85 | 6.07 | 5.76 | 5.98 | 5.89 | 3,325,100 |
| Aug 14, 2019 | 5.94 | 6.01 | 5.69 | 5.89 | 5.80 | 4,344,700 |
| Aug 13, 2019 | 6.05 | 6.27 | 5.97 | 6.05 | 5.96 | 3,412,700 |
| Aug 12, 2019 | 5.85 | 6.09 | 5.73 | 6.08 | 5.99 | 3,157,100 |
| Aug 09, 2019 | 5.55 | 5.94 | 5.38 | 5.92 | 5.83 | 5,124,800 |
| Aug 08, 2019 | 6.01 | 6.22 | 5.29 | 5.62 | 5.54 | 10,699,700 |
| Aug 07, 2019 | 4.95 | 5.09 | 4.83 | 5.04 | 4.97 | 3,578,600 |
| Aug 06, 2019 | 4.80 | 5.14 | 4.77 | 5.00 | 4.93 | 5,118,000 |
| Aug 05, 2019 | 4.86 | 4.86 | 4.52 | 4.75 | 4.68 | 3,814,900 |
| Aug 02, 2019 | 4.85 | 5.03 | 4.75 | 4.97 | 4.90 | 4,849,300 |
| Aug 01, 2019 | 5.23 | 5.26 | 4.77 | 4.84 | 4.77 | 5,153,300 |
| Jul 31, 2019 | 5.22 | 5.45 | 5.15 | 5.21 | 5.13 | 4,314,600 |
| Jul 30, 2019 | 4.93 | 5.28 | 4.88 | 5.23 | 5.15 | 4,906,800 |
| Jul 29, 2019 | 5.40 | 5.53 | 4.96 | 4.96 | 4.89 | 8,084,500 |
| Jul 26, 2019 | 5.44 | 5.49 | 5.24 | 5.40 | 5.32 | 4,110,100 |
| Jul 25, 2019 | 5.60 | 5.77 | 5.43 | 5.44 | 5.36 | 4,481,600 |
| Jul 24, 2019 | 6.01 | 6.36 | 5.54 | 5.60 | 5.52 | 12,820,900 |
| Jul 23, 2019 | 6.44 | 6.74 | 5.67 | 6.18 | 6.09 | 46,420,800 |
| Jul 22, 2019 | 5.27 | 5.37 | 5.15 | 5.18 | 5.11 | 3,677,600 |
| Jul 19, 2019 | 5.35 | 5.38 | 5.06 | 5.26 | 5.18 | 7,412,500 |
| Jul 18, 2019 | 5.47 | 5.55 | 5.29 | 5.37 | 5.29 | 2,087,500 |
| Jul 17, 2019 | 5.87 | 5.93 | 5.40 | 5.46 | 5.38 | 4,478,400 |
| Jul 16, 2019 | 5.86 | 5.96 | 5.74 | 5.86 | 5.78 | 2,709,000 |
| Jul 15, 2019 | 5.64 | 5.95 | 5.59 | 5.87 | 5.79 | 3,920,300 |
| Jul 12, 2019 | 5.60 | 5.75 | 5.45 | 5.59 | 5.51 | 4,081,400 |
| Jul 11, 2019 | 5.64 | 6.03 | 5.47 | 5.74 | 5.66 | 4,170,000 |
| Jul 10, 2019 | 6.51 | 6.56 | 5.85 | 5.87 | 5.79 | 3,554,200 |
| Jul 09, 2019 | 6.67 | 6.73 | 6.45 | 6.46 | 6.37 | 1,929,700 |
| Jul 08, 2019 | 6.65 | 6.97 | 6.60 | 6.71 | 6.61 | 2,044,700 |
| Jul 05, 2019 | 6.43 | 6.65 | 6.36 | 6.55 | 6.46 | 2,121,400 |
| Jul 03, 2019 | 6.49 | 6.65 | 6.41 | 6.45 | 6.36 | 2,561,200 |
| Jul 02, 2019 | 6.86 | 6.87 | 6.36 | 6.47 | 6.38 | 3,535,800 |
| Jul 01, 2019 | 7.35 | 7.48 | 6.84 | 6.87 | 6.77 | 2,453,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...