U.S. markets close in 4 hours 20 minutes

Realogy Holdings Corp. (RLGY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.73+0.06 (+0.44%)
As of 11:40AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 03, 202114.7414.9914.2914.7314.73464,015
Mar 02, 202115.0015.3014.6514.6714.671,637,800
Mar 01, 202115.2515.7114.9615.1515.152,073,900
Feb 26, 202114.2715.2813.9815.0815.082,538,600
Feb 25, 202115.6015.8013.9814.1014.102,091,200
Feb 24, 202115.2215.9715.2215.6115.612,160,100
Feb 23, 202116.5016.7714.3415.2015.204,599,900
Feb 22, 202117.9718.5917.8617.9217.921,327,300
Feb 19, 202117.5618.2717.4918.2518.251,135,000
Feb 18, 202118.1418.3417.4717.5317.531,097,900
Feb 17, 202118.1318.3917.7118.1518.151,478,500
Feb 16, 202118.1518.9417.8518.2318.231,088,400
Feb 12, 202117.9218.4017.7918.1118.111,027,000
Feb 11, 202117.1918.3517.0018.0218.021,831,100
Feb 10, 202117.3117.4516.6616.8716.87729,800
Feb 09, 202117.0917.3716.7117.1517.151,183,500
Feb 08, 202116.8017.2116.6717.1617.161,363,200
Feb 05, 202116.5516.8916.2116.6416.641,603,700
Feb 04, 202115.7816.3915.6716.2716.271,226,300
Feb 03, 202116.0216.1215.4815.7615.761,376,500
Feb 02, 202114.9616.2514.8416.1316.131,556,600
Feb 01, 202114.2714.9613.9214.9214.921,271,000
Jan 29, 202115.3415.6014.0414.2014.202,587,800
Jan 28, 202116.8116.8815.4815.4815.481,497,000
Jan 27, 202116.0416.8616.0116.4816.481,821,100
Jan 26, 202116.0816.9915.8516.7216.721,386,200
Jan 25, 202115.8916.4815.7415.9215.921,181,300
Jan 22, 202116.1216.3415.6716.0016.001,164,600
Jan 21, 202116.2616.5015.9516.4216.421,050,900
Jan 20, 202115.5816.2615.5816.2416.24837,200
Jan 19, 202116.0216.0515.3315.5115.51601,800
Jan 15, 202115.7415.8115.0515.6215.621,047,300
Jan 14, 202116.1116.3215.8116.0216.021,016,000
Jan 13, 202116.1816.3615.7615.8715.871,151,200
Jan 12, 202116.2416.3415.9616.2016.201,242,000
Jan 11, 202115.9716.2715.7816.1616.161,419,200
Jan 08, 202115.7916.4415.5216.2616.262,519,200
Jan 07, 202114.9816.3114.8115.5915.592,036,000
Jan 06, 202114.2214.9614.1714.7414.743,005,400
Jan 05, 202113.1514.1613.1514.0414.041,842,200
Jan 04, 202113.2013.3512.7913.2313.231,714,600
Dec 31, 202013.3313.4513.1213.1213.121,423,700
Dec 30, 202013.5313.6713.2413.3013.30877,000
Dec 29, 202013.8513.9313.3413.4613.46820,300
Dec 28, 202014.1614.4113.5713.5813.585,651,700
Dec 24, 202013.9214.2313.9214.0314.03212,800
Dec 23, 202014.4314.6213.9213.9313.93886,400
Dec 22, 202014.8514.8514.1814.3214.321,867,300
Dec 21, 202014.9015.4014.6514.8514.85879,900
Dec 18, 202015.1415.7714.8614.8914.891,999,000
Dec 17, 202014.3815.0614.1715.0415.041,146,400
Dec 16, 202014.1614.3613.9814.1814.181,012,700
Dec 15, 202013.3414.3613.2014.1214.121,385,600
Dec 14, 202013.4113.5313.0813.2313.231,814,300
Dec 11, 202013.5513.6912.9313.4113.411,184,500
Dec 10, 202013.5713.9113.3513.7213.721,042,000
Dec 09, 202013.3414.4613.2813.7513.752,137,600
Dec 08, 202012.7513.2012.6313.2013.201,436,400
Dec 07, 202013.0013.0012.5712.8912.891,294,900
Dec 04, 202012.9212.9912.6312.9812.98805,400
Dec 03, 202012.4913.1312.4612.7712.771,611,000
Dec 02, 202012.6712.7112.0612.4112.411,345,400
Dec 01, 202012.4913.2012.4512.8012.801,522,700
Nov 30, 202012.2012.3511.9812.3112.312,135,500
Nov 27, 202012.3112.3912.0412.2712.27485,400
Nov 25, 202011.8512.5811.6512.3512.352,028,800
Nov 24, 202011.9412.1811.8212.0012.001,265,300
Nov 23, 202011.3811.7711.2511.7111.711,104,300
Nov 20, 202011.1511.2710.9611.2311.231,307,400
Nov 19, 202010.8211.6310.7211.2311.231,458,300
Nov 18, 202011.0011.1310.8010.8910.891,394,500
Nov 17, 202010.9010.9810.4010.9510.951,273,600
Nov 16, 202010.9811.2110.7410.9610.961,267,400
Nov 13, 202010.5310.7910.5310.7110.711,772,900
Nov 12, 202010.5610.8510.3610.4210.421,998,300
Nov 11, 202011.0711.1310.6010.6410.641,499,200
Nov 10, 202010.6111.0210.5910.9310.931,932,000
Nov 09, 202013.0013.3010.5510.5610.564,151,700
Nov 06, 202012.6312.8512.1312.2412.241,329,700
Nov 05, 202012.2612.7412.2412.6912.691,741,300
Nov 04, 202011.8912.3311.7912.1412.141,556,100
Nov 03, 202012.1212.3811.6912.1312.132,341,100
Nov 02, 202011.3311.9711.1111.8811.882,447,000
Oct 30, 202011.8712.1410.9311.1611.163,711,500
Oct 29, 202010.7412.0910.3611.9511.957,128,400
Oct 28, 20209.509.929.459.899.891,535,000
Oct 27, 20209.709.979.709.909.901,216,600
Oct 26, 20209.8710.029.539.629.62995,800
Oct 23, 20209.8710.089.6110.0510.05792,500
Oct 22, 20209.7910.039.659.869.861,202,000
Oct 21, 202010.3510.459.749.749.742,246,300
Oct 20, 202010.5810.7810.4310.4310.431,053,700
Oct 19, 202010.8110.8410.4910.5210.521,027,600
Oct 16, 202011.1711.2010.7110.7310.731,232,900
Oct 15, 202010.4911.3110.3511.2411.241,591,600
Oct 14, 202010.6610.8210.5410.6510.651,871,000
Oct 13, 202011.2011.2010.6310.6410.641,452,600
Oct 12, 202011.0211.4610.7511.4511.451,410,000
Oct 09, 202010.9611.2010.8310.9710.971,553,000
Oct 08, 202011.1911.3010.6910.8210.821,580,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...