RMAX - RE/MAX Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201937.8037.9537.4137.6637.6661,600
Nov 20, 201937.2637.8837.0237.7437.74144,000
Nov 19, 201937.8137.8137.2237.4737.4784,200
Nov 18, 201937.8138.0437.4637.6837.6887,100
Nov 15, 201937.8037.8037.2337.7037.7067,100
Nov 14, 201937.0937.8036.9037.5837.5876,700
Nov 13, 201937.5237.5237.0037.0937.0963,600
Nov 12, 201937.6137.7437.2437.7037.7050,100
Nov 12, 20190.21 Dividend
Nov 11, 201937.0038.0937.0037.8537.6493,700
Nov 08, 201936.9837.3536.3037.3037.09116,000
Nov 07, 201937.2337.3936.6436.7436.5488,000
Nov 06, 201937.0937.4936.6437.1236.91124,700
Nov 05, 201937.8937.9936.7936.9536.74150,300
Nov 04, 201937.5637.9436.3037.4537.24256,300
Nov 01, 201933.8136.9933.8136.9836.77344,800
Oct 31, 201933.5433.5432.9933.4533.2689,800
Oct 30, 201934.2534.2733.2233.7433.55100,300
Oct 29, 201934.5534.6434.0634.4334.2498,000
Oct 28, 201933.8235.1033.6834.8634.67116,200
Oct 25, 201933.2833.9133.1333.8533.6667,600
Oct 24, 201933.9933.9933.1333.3533.16111,700
Oct 23, 201933.3533.9532.7633.9333.7483,200
Oct 22, 201932.8833.3532.2933.2633.0873,800
Oct 21, 201932.2133.2032.2132.8632.68159,000
Oct 18, 201931.4732.1631.4331.9631.78160,600
Oct 17, 201932.1932.6031.4631.6331.45134,200
Oct 16, 201931.2532.1631.2532.1131.9375,600
Oct 15, 201930.8531.4930.7831.3131.14105,700
Oct 14, 201930.9031.0430.3231.0130.84118,600
Oct 11, 201931.0431.6430.9331.0330.86106,200
Oct 10, 201930.5430.8830.1330.6130.44123,600
Oct 09, 201930.9030.9030.3130.4230.25106,500
Oct 08, 201930.3331.1730.2430.7630.59134,100
Oct 07, 201930.3330.7430.0230.6430.47113,100
Oct 04, 201930.1930.4629.6730.4130.24135,300
Oct 03, 201931.0431.0429.5830.0729.90172,500
Oct 02, 201931.1031.2130.1031.0830.91263,800
Oct 01, 201932.2732.4730.9431.3931.22258,600
Sep 30, 201931.9132.4931.6332.1631.98336,800
Sep 27, 201930.8632.0130.8131.9931.81300,000
Sep 26, 201929.6331.0529.5130.8230.65360,400
Sep 25, 201928.9829.6328.6929.5629.40224,900
Sep 24, 201929.0129.2528.5528.9728.81325,200
Sep 23, 201928.4728.8228.3728.7928.63144,700
Sep 20, 201928.2528.5728.0128.4728.31267,100
Sep 19, 201927.9428.3627.6628.2528.09214,100
Sep 18, 201928.1828.2127.4227.6727.52158,100
Sep 17, 201928.0828.2927.6328.0727.91141,100
Sep 16, 201928.1828.8428.0528.2128.05231,700
Sep 13, 201927.0827.5627.0027.2527.10138,600
Sep 12, 201928.1728.1727.0427.0826.93101,800
Sep 11, 201927.3228.1227.1428.0127.85166,400
Sep 10, 201926.3927.5326.3927.3727.22156,100
Sep 09, 201925.7926.6525.7926.5326.38122,900
Sep 06, 201925.7825.8325.3225.8125.6784,500
Sep 05, 201925.4026.2825.2025.6625.52131,600
Sep 04, 201925.1125.2524.9725.2025.06103,400
Sep 03, 201925.4125.7524.6724.9824.84152,000
Aug 30, 201925.6026.0525.5325.6725.5374,800
Aug 29, 201926.0726.6525.5725.6025.46170,700
Aug 28, 201925.6326.4725.5226.3026.1595,600
Aug 27, 201926.6926.6925.6725.6925.55118,400
Aug 26, 201926.3926.6026.1926.5226.37143,500
Aug 23, 201926.8626.9226.1326.1626.01266,400
Aug 22, 201927.2027.3726.9326.9326.78358,400
Aug 21, 201928.6228.7926.9127.1226.97341,200
Aug 20, 201926.2626.7426.0226.6326.48284,400
Aug 19, 201926.4226.8426.2126.3526.20158,400
Aug 16, 201925.7626.3625.6926.1025.96159,100
Aug 15, 201925.8926.0025.2125.6325.49297,600
Aug 14, 201926.0626.1025.2825.7925.65548,000
Aug 13, 201926.3226.7526.2126.3826.23118,300
Aug 13, 20190.21 Dividend
Aug 12, 201926.7126.8626.2726.5626.20143,300
Aug 09, 201927.3627.4326.7526.8626.50136,900
Aug 08, 201927.4127.5926.8327.4727.10229,400
Aug 07, 201926.7727.4626.6027.1426.78618,000
Aug 06, 201926.6227.3925.9327.1026.74387,600
Aug 05, 201927.4528.0626.8727.2426.87258,900
Aug 02, 201928.2028.4825.6828.2327.85569,200
Aug 01, 201929.1829.3828.7628.8328.44437,800
Jul 31, 201929.7129.9928.9029.0828.69273,100
Jul 30, 201929.1529.8829.1529.7729.37107,400
Jul 29, 201930.1430.2829.2529.4229.03158,400
Jul 26, 201930.0530.2029.6330.0529.65214,700
Jul 25, 201930.7431.1229.5429.8229.42159,100
Jul 24, 201929.5030.7129.3030.6530.24591,300
Jul 23, 201929.1129.6529.1129.4329.04620,800
Jul 22, 201928.8929.3128.6429.1328.74607,700
Jul 19, 201929.3529.6128.6928.8728.48191,100
Jul 18, 201929.8729.8729.1929.3828.9994,500
Jul 17, 201930.3030.3229.6829.8729.47118,700
Jul 16, 201929.9230.7929.8730.2229.81177,700
Jul 15, 201930.8030.9429.2429.9529.55279,300
Jul 12, 201930.3730.9530.1830.6330.22280,100
Jul 11, 201931.7131.7129.4330.4330.02429,200
Jul 10, 201932.5532.5531.4631.7131.28136,100
Jul 09, 201932.3032.6332.1032.4432.00177,400
Jul 08, 201932.1432.5131.6032.4131.98215,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...