RLGY - Realogy Holdings Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 20202.61002.70002.25002.36002.36003,866,000
Apr 02, 20202.87002.95002.58002.62002.62001,910,900
Apr 01, 20202.80002.86002.69002.70002.70001,506,300
Mar 31, 20203.11003.20002.80003.01003.01003,595,500
Mar 30, 20203.32003.32003.07003.11003.11001,516,700
Mar 27, 20203.40003.40003.17003.26003.26001,716,800
Mar 26, 20203.46003.72003.23003.53003.53004,239,200
Mar 25, 20203.70003.70003.22003.41003.41003,395,900
Mar 24, 20203.30003.67003.18003.44003.44004,191,900
Mar 23, 20202.84003.13002.40003.00003.00005,638,400
Mar 20, 20203.14003.81002.74002.78002.78005,265,400
Mar 19, 20202.40003.06002.10003.03003.03009,517,700
Mar 18, 20203.28003.30002.09002.29002.29007,784,400
Mar 17, 20204.09004.12003.37003.54003.54009,131,400
Mar 16, 20204.82004.98003.95003.96003.96004,185,000
Mar 13, 20205.99006.01005.07005.51005.51003,003,100
Mar 12, 20205.50005.91004.80005.51005.51002,885,500
Mar 11, 20206.60006.64005.84005.98005.98002,387,600
Mar 10, 20207.16007.26006.58006.89006.89002,634,500
Mar 09, 20207.00007.17006.67006.67006.67002,060,000
Mar 06, 20208.35008.35007.43007.67007.67003,862,900
Mar 05, 20208.71008.89008.24008.35008.35002,793,200
Mar 04, 20208.84009.13008.64008.99008.99002,802,000
Mar 03, 20209.01009.44008.32008.38008.38003,564,900
Mar 02, 20209.10009.29008.73009.01009.01003,726,300
Feb 28, 20209.39009.64009.15009.27009.27004,002,100
Feb 27, 202011.030011.03009.69009.70009.70005,067,400
Feb 26, 202013.170013.170011.460011.560011.56005,689,100
Feb 25, 202013.150013.880011.350013.040013.04005,891,800
Feb 24, 202012.610012.890012.450012.880012.88002,727,700
Feb 21, 202013.030013.200012.800013.110013.11004,477,200
Feb 20, 202012.880013.310012.800013.080013.08001,469,700
Feb 19, 202012.620013.080012.620012.880012.88002,254,100
Feb 18, 202012.660012.950012.210012.580012.58001,915,700
Feb 14, 202012.740012.910012.610012.680012.6800980,000
Feb 13, 202012.320012.920012.320012.730012.73003,068,300
Feb 12, 202012.400012.470012.260012.370012.3700865,800
Feb 11, 202012.450012.480012.250012.300012.3000926,300
Feb 10, 202012.570012.600012.190012.330012.33002,018,300
Feb 07, 202012.060012.590012.000012.530012.53003,705,200
Feb 06, 202011.640012.140011.530012.110012.11003,270,500
Feb 05, 202011.300011.610011.030011.600011.60002,712,200
Feb 04, 202011.230011.330010.970011.200011.20002,036,800
Feb 03, 202010.610011.070010.500011.060011.06002,028,800
Jan 31, 202010.400010.690010.240010.590010.59002,294,800
Jan 30, 202010.390010.640010.220010.470010.47001,206,700
Jan 29, 202010.440010.600010.350010.520010.5200929,700
Jan 28, 202010.130010.390010.040010.370010.37001,777,000
Jan 27, 202010.120010.34009.980010.080010.08001,057,200
Jan 24, 202010.350010.390010.090010.270010.27001,009,200
Jan 23, 202010.170010.380010.050010.350010.35001,637,100
Jan 22, 202010.170010.360010.090010.210010.21001,714,800
Jan 21, 202010.000010.36009.970010.120010.12001,453,300
Jan 17, 202010.000010.08009.860010.000010.00004,437,100
Jan 16, 20209.660010.16009.66009.88009.88002,592,100
Jan 15, 20209.41009.81009.41009.57009.57001,540,500
Jan 14, 20209.27009.68009.19009.45009.45002,242,700
Jan 13, 20209.12009.36008.96009.34009.34002,339,500
Jan 10, 20209.29009.41009.06009.13009.13001,423,500
Jan 09, 20209.08009.39008.91009.30009.30002,209,200
Jan 08, 20209.14009.22008.95009.03009.03001,061,600
Jan 07, 20209.25009.31009.14009.16009.16001,967,200
Jan 06, 20209.09009.19008.89009.16009.16002,256,400
Jan 03, 20209.12009.33009.09009.22009.22001,584,900
Jan 02, 20209.78009.85009.11009.25009.25002,404,000
Dec 31, 20199.50009.76009.50009.68009.68002,524,800
Dec 30, 20199.62009.69009.24009.50009.50001,756,100
Dec 27, 20199.84009.90009.55009.62009.62001,473,900
Dec 26, 20199.71009.91009.66009.85009.85001,248,400
Dec 24, 20199.64009.81009.60009.71009.7100781,800
Dec 23, 20199.77009.78009.22009.58009.58003,328,700
Dec 20, 201910.010010.11009.71009.76009.76003,782,200
Dec 19, 201910.510010.53009.800010.090010.09003,379,900
Dec 18, 201910.810010.910010.480010.510010.51002,318,100
Dec 17, 201910.900011.050010.710010.820010.82001,334,200
Dec 16, 201910.940011.090010.810010.950010.95001,668,300
Dec 13, 201910.690010.950010.610010.820010.82002,518,900
Dec 12, 201910.680010.990010.650010.690010.69002,503,900
Dec 11, 201910.600010.730010.340010.640010.64001,363,700
Dec 10, 201910.790010.790010.530010.550010.55001,521,800
Dec 09, 201910.450010.930010.410010.710010.71002,756,200
Dec 06, 20199.930010.68009.900010.460010.46004,215,600
Dec 05, 20199.69009.93009.64009.75009.75002,713,800
Dec 04, 201910.490010.67009.53009.64009.64005,014,200
Dec 03, 201910.260010.540010.210010.500010.50002,041,900
Dec 02, 201910.520010.590010.310010.460010.46001,399,400
Nov 29, 201910.410010.590010.380010.470010.4700872,900
Nov 27, 201910.530010.540010.240010.460010.46001,922,800
Nov 26, 201910.770010.860010.440010.500010.50002,709,600
Nov 25, 201910.260010.960010.260010.750010.75002,138,500
Nov 22, 201910.690010.910010.150010.250010.25001,286,700
Nov 21, 201910.480010.620010.300010.610010.61001,846,600
Nov 20, 201910.270010.600010.080010.460010.46002,275,400
Nov 19, 201910.440010.48009.980010.390010.39002,280,400
Nov 18, 201910.020010.52009.930010.380010.38002,354,600
Nov 15, 20199.700010.07009.560010.020010.02002,009,200
Nov 14, 20199.19009.84009.13009.66009.66001,812,800
Nov 13, 20199.28009.33009.10009.18009.18001,711,600
Nov 12, 20199.30009.40009.06009.32009.32002,393,400
Nov 11, 20199.56009.72009.14009.31009.31004,093,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...