RMAX - RE/MAX Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201930.8030.9429.2429.9529.95279,300
Jul 12, 201930.3730.9530.1830.6330.63280,100
Jul 11, 201931.7131.7129.4330.4330.43429,200
Jul 10, 201932.5532.5531.4631.7131.71136,100
Jul 09, 201932.3032.6332.1032.4432.44177,400
Jul 08, 201932.1432.5131.6032.4132.41215,100
Jul 05, 201931.3331.7131.0131.7031.70141,400
Jul 03, 201930.8531.3830.7731.3331.33100,100
Jul 02, 201930.7330.9830.3430.7430.74121,900
Jul 01, 201931.1831.4230.6930.7030.70186,300
Jun 28, 201930.2331.2129.9030.7630.76366,500
Jun 27, 201929.1830.0229.1630.0030.00243,300
Jun 26, 201928.7129.2728.6529.1229.12159,300
Jun 25, 201930.0730.0928.6828.7228.72144,900
Jun 24, 201930.7931.1429.9629.9729.97195,900
Jun 21, 201931.0131.3430.7530.7530.75447,700
Jun 20, 201932.3032.3030.7131.1931.19356,400
Jun 19, 201932.3732.3931.8532.0132.01134,000
Jun 18, 201932.1832.8932.1732.4532.45320,100
Jun 17, 201932.0532.7631.8231.9631.96204,900
Jun 14, 201932.4932.4931.5031.6431.64167,800
Jun 13, 201932.2432.7231.9532.4732.47190,100
Jun 12, 201932.0632.5531.6332.0532.05274,600
Jun 11, 201932.2933.0231.8432.0532.05318,900
Jun 10, 201932.1632.4931.4131.7531.75201,700
Jun 07, 201931.2632.4031.1532.1532.15578,900
Jun 06, 201931.5033.0431.0531.2031.20361,900
Jun 05, 201930.9231.2630.0030.3930.39186,900
Jun 04, 201930.4930.9730.0830.9230.92303,500
Jun 03, 201929.6330.3429.6330.2230.22285,600
May 31, 201929.9030.0729.4029.6229.62167,700
May 30, 201930.2330.6130.0830.2230.22183,400
May 29, 201931.2531.5430.1230.3530.35109,400
May 28, 201932.1232.5831.7631.7931.79202,400
May 24, 201931.7232.2331.6732.1232.12202,200
May 23, 201931.6031.9930.9031.5231.52272,900
May 22, 201933.5433.6832.0232.1932.19344,300
May 21, 201933.0733.8232.9933.6833.68155,500
May 20, 201933.3133.3132.7332.8832.88154,900
May 17, 201934.0434.0433.1333.5133.51227,200
May 16, 201934.7635.0634.0834.2734.27405,700
May 15, 201936.1736.3834.6234.6634.66310,200
May 14, 201937.1337.3936.2936.4836.48203,800
May 14, 20190.21 Dividend
May 13, 201936.8837.3336.4237.1736.96156,900
May 10, 201937.3537.7337.1237.3237.11125,800
May 09, 201938.6238.8637.4837.5837.37130,900
May 08, 201938.6039.3938.6038.9838.7688,800
May 07, 201938.7038.8737.7038.5438.32158,600
May 06, 201939.2941.1738.9139.0638.84301,300
May 03, 201940.8041.0037.7440.0139.78615,000
May 02, 201942.2142.8840.9141.5441.31251,800
May 01, 201943.3143.7142.3642.5842.34168,200
Apr 30, 201944.0244.1642.8543.3343.0991,400
Apr 29, 201943.1144.0043.0443.9143.6696,600
Apr 26, 201942.3743.4842.3743.2743.0368,800
Apr 25, 201942.5042.8241.8042.4942.2583,000
Apr 24, 201941.5942.9541.5042.6742.4396,100
Apr 23, 201940.4941.7340.0341.5541.32104,900
Apr 22, 201941.0641.1140.0240.2540.02131,500
Apr 18, 201940.1741.2340.1740.9640.7386,700
Apr 17, 201940.6140.6739.7940.2840.05137,000
Apr 16, 201940.8940.9440.2740.4240.1960,700
Apr 15, 201941.4841.4840.4940.7540.5256,000
Apr 12, 201941.3741.4140.8541.3841.1557,500
Apr 11, 201941.4741.4840.9341.1740.9465,800
Apr 10, 201940.3441.4540.2141.2741.04125,300
Apr 09, 201940.7941.3839.8439.9539.7270,600
Apr 08, 201941.1641.5840.8041.0840.8575,700
Apr 05, 201940.9941.4240.3841.3741.1467,700
Apr 04, 201940.4840.8940.2940.7740.5469,300
Apr 03, 201940.0140.6940.0140.2440.0147,500
Apr 02, 201939.5640.0739.2039.7639.5467,600
Apr 01, 201938.7239.5738.7039.4939.27102,000
Mar 29, 201938.7438.8137.9638.5438.3289,600
Mar 28, 201938.0438.6537.7538.5938.37136,700
Mar 27, 201937.7638.3637.4938.0537.8473,800
Mar 26, 201937.4838.1237.3937.8437.6371,400
Mar 25, 201936.8537.7536.4337.4437.2396,800
Mar 22, 201937.1337.4036.3636.8236.61191,500
Mar 21, 201937.0238.0037.0037.4237.21183,800
Mar 20, 201938.0338.2537.1237.1736.96149,100
Mar 19, 201939.2639.2638.1138.1537.9359,500
Mar 18, 201938.4139.3837.8739.0138.79208,600
Mar 15, 201938.4638.6737.9638.0937.87289,400
Mar 14, 201938.7738.8837.8138.2738.05209,000
Mar 13, 201939.4039.5538.7038.8138.59152,100
Mar 12, 201940.0940.3239.3439.4439.22112,900
Mar 11, 201939.3640.1139.1640.0939.86125,400
Mar 08, 201938.4939.3938.4939.2539.03112,800
Mar 07, 201938.7139.4037.9938.7638.54163,200
Mar 06, 201938.8039.2038.2838.7638.54118,200
Mar 05, 201938.9139.1638.7038.8538.6371,800
Mar 05, 20190.21 Dividend
Mar 04, 201939.3939.5738.6539.1738.7466,100
Mar 01, 201939.4439.4438.8439.2438.8176,400
Feb 28, 201939.1539.6139.0439.2338.8059,500
Feb 27, 201938.8339.3138.5139.2838.85114,100
Feb 26, 201940.5440.6038.9739.0338.60288,300
Feb 25, 201940.2541.3240.1840.7340.28110,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...