RLGY - Realogy Holdings Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 201910.0210.529.9410.4310.431,569,716
Nov 15, 20199.7010.079.5610.0210.022,009,200
Nov 14, 20199.199.849.139.669.661,812,800
Nov 13, 20199.289.339.109.189.181,711,600
Nov 12, 20199.309.409.069.329.322,393,400
Nov 11, 20199.569.729.149.319.314,093,000
Nov 08, 20199.3310.259.3310.1210.124,812,500
Nov 07, 20198.339.337.999.339.337,937,000
Nov 06, 20199.599.679.209.609.604,161,300
Nov 05, 20199.159.639.059.599.594,420,800
Nov 04, 20198.439.278.359.149.143,671,000
Nov 01, 20197.958.347.958.318.312,564,900
Oct 31, 20198.558.557.787.887.883,219,400
Oct 30, 20198.488.618.148.568.562,582,000
Oct 29, 20199.159.208.458.468.463,573,300
Oct 28, 20198.839.298.789.079.073,014,100
Oct 25, 20198.838.968.738.838.831,790,200
Oct 24, 20198.758.958.498.838.834,364,600
Oct 23, 20198.568.728.368.688.682,546,000
Oct 22, 20198.268.618.028.558.552,734,500
Oct 21, 20197.638.237.628.228.222,864,500
Oct 18, 20197.587.727.437.547.544,262,600
Oct 17, 20197.708.037.577.617.613,549,900
Oct 16, 20197.377.757.327.677.672,884,000
Oct 15, 20197.257.447.007.387.382,376,100
Oct 14, 20197.307.327.027.287.283,881,300
Oct 11, 20196.917.346.857.257.252,794,100
Oct 10, 20196.877.036.706.806.801,664,900
Oct 09, 20196.736.926.586.866.861,619,800
Oct 08, 20196.576.856.446.696.692,897,000
Oct 07, 20196.566.716.406.626.622,654,900
Oct 04, 20196.626.716.496.676.671,866,700
Oct 03, 20196.446.606.186.596.592,422,000
Oct 02, 20196.466.556.246.516.511,689,100
Oct 01, 20196.686.986.396.546.543,497,100
Sep 30, 20196.866.876.346.686.683,297,000
Sep 27, 20196.396.906.396.876.873,336,300
Sep 26, 20196.136.466.126.386.382,892,300
Sep 25, 20195.986.205.986.136.131,788,400
Sep 24, 20196.066.135.896.006.002,318,500
Sep 23, 20196.046.165.836.056.052,395,400
Sep 20, 20196.126.336.026.116.114,481,100
Sep 19, 20195.886.155.826.086.082,413,700
Sep 18, 20195.835.895.635.865.862,936,300
Sep 17, 20196.036.135.635.745.744,038,700
Sep 16, 20195.906.165.856.136.132,310,300
Sep 13, 20195.966.195.915.935.932,746,100
Sep 12, 20196.216.275.825.925.923,031,700
Sep 11, 20195.936.335.896.276.273,717,000
Sep 10, 20195.355.985.355.975.973,628,000
Sep 09, 20194.985.544.975.485.483,810,100
Sep 06, 20194.684.974.644.934.932,613,000
Sep 05, 20194.534.934.524.674.673,342,800
Sep 04, 20194.534.604.454.484.482,432,200
Sep 03, 20194.684.794.334.524.523,183,700
Aug 30, 20194.634.944.604.784.783,127,100
Aug 29, 20195.885.894.554.734.7311,349,200
Aug 28, 20195.976.225.826.136.131,286,300
Aug 27, 20196.376.385.885.955.952,699,500
Aug 26, 20196.366.396.266.326.321,212,900
Aug 23, 20196.436.516.246.256.252,902,400
Aug 22, 20196.346.476.196.456.451,803,000
Aug 21, 20196.166.356.096.326.321,795,700
Aug 20, 20196.116.225.966.106.102,581,500
Aug 20, 20190.09 Dividend
Aug 19, 20196.226.326.096.226.132,452,200
Aug 16, 20195.956.215.906.156.062,788,000
Aug 15, 20195.856.075.765.985.893,325,100
Aug 14, 20195.946.015.695.895.804,344,700
Aug 13, 20196.056.275.976.055.963,412,700
Aug 12, 20195.856.095.736.085.993,157,100
Aug 09, 20195.555.945.385.925.835,124,800
Aug 08, 20196.016.225.295.625.5410,699,700
Aug 07, 20194.955.094.835.044.973,578,600
Aug 06, 20194.805.144.775.004.935,118,000
Aug 05, 20194.864.864.524.754.683,814,900
Aug 02, 20194.855.034.754.974.904,849,300
Aug 01, 20195.235.264.774.844.775,153,300
Jul 31, 20195.225.455.155.215.134,314,600
Jul 30, 20194.935.284.885.235.154,906,800
Jul 29, 20195.405.534.964.964.898,084,500
Jul 26, 20195.445.495.245.405.324,110,100
Jul 25, 20195.605.775.435.445.364,481,600
Jul 24, 20196.016.365.545.605.5212,820,900
Jul 23, 20196.446.745.676.186.0946,420,800
Jul 22, 20195.275.375.155.185.113,677,600
Jul 19, 20195.355.385.065.265.187,412,500
Jul 18, 20195.475.555.295.375.292,087,500
Jul 17, 20195.875.935.405.465.384,478,400
Jul 16, 20195.865.965.745.865.782,709,000
Jul 15, 20195.645.955.595.875.793,920,300
Jul 12, 20195.605.755.455.595.514,081,400
Jul 11, 20195.646.035.475.745.664,170,000
Jul 10, 20196.516.565.855.875.793,554,200
Jul 09, 20196.676.736.456.466.371,929,700
Jul 08, 20196.656.976.606.716.612,044,700
Jul 05, 20196.436.656.366.556.462,121,400
Jul 03, 20196.496.656.416.456.362,561,200
Jul 02, 20196.866.876.366.476.383,535,800
Jul 01, 20197.357.486.846.876.772,453,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...