U.S. markets closed

RE/MAX Holdings, Inc. (RMAX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.01-2.01 (-5.29%)
At close: 4:00PM EDT

36.01 -0.02 (-0.06%)
After hours: 4:01PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 202137.7538.3835.7536.0136.0198,878
Apr 19, 202138.4938.5837.6138.0238.0273,600
Apr 16, 202139.0039.0838.3138.6438.6458,400
Apr 15, 202138.9439.0038.0438.8838.8861,300
Apr 14, 202139.0239.0238.3538.5838.58113,400
Apr 13, 202140.6240.6238.1138.8238.82137,800
Apr 12, 202140.6540.8040.2540.6240.6230,300
Apr 09, 202141.1941.2540.3940.8940.8955,200
Apr 08, 202140.8441.1540.0241.1041.1044,600
Apr 07, 202141.5441.7940.2640.6640.6650,800
Apr 06, 202140.8141.7740.8141.4741.4746,800
Apr 05, 202141.1841.2440.2140.7940.7970,600
Apr 01, 202139.5040.7938.5140.7840.7875,200
Mar 31, 202139.9039.9839.0139.3939.39117,400
Mar 30, 202138.2939.2238.1039.0439.0462,800
Mar 29, 202138.8039.3037.9838.4238.4287,500
Mar 26, 202138.8439.4638.2639.0439.04107,900
Mar 25, 202136.4338.3036.0038.2538.25105,300
Mar 24, 202137.5438.9736.5936.8336.8393,700
Mar 23, 202138.6438.6537.0537.2537.2585,500
Mar 22, 202140.1040.1238.8739.0139.0166,800
Mar 19, 202139.2340.2238.5040.1240.12341,500
Mar 18, 202141.4041.4739.2839.6439.6486,500
Mar 17, 202140.1041.4939.6841.4941.4971,600
Mar 16, 202142.3042.3040.3040.5640.5690,400
Mar 15, 202142.5342.8641.7242.4542.4569,100
Mar 12, 202141.9942.8841.7942.8542.8599,900
Mar 11, 202141.7142.1941.0042.1242.1277,100
Mar 10, 202139.8341.4139.4541.0941.0975,000
Mar 09, 202139.6540.0838.9139.3539.3591,200
Mar 08, 202138.9539.8038.1539.3139.3179,600
Mar 05, 202138.3739.0336.7738.9538.95117,600
Mar 04, 202140.0040.2036.9037.8537.85140,200
Mar 03, 202140.6441.0939.5140.3040.30139,100
Mar 02, 202142.6642.7640.3240.3940.39140,600
Mar 02, 20210.23 Dividend
Mar 01, 202141.3043.8541.3043.2242.99183,200
Feb 26, 202141.3742.8839.3741.7241.50228,300
Feb 25, 202141.2941.2939.4640.7740.55213,100
Feb 24, 202140.0441.7440.0441.1740.9568,600
Feb 23, 202140.5041.2539.5639.8239.61129,100
Feb 22, 202140.0341.0040.0340.8240.6087,000
Feb 19, 202138.6140.4738.6140.3940.18155,400
Feb 18, 202139.3039.6938.4438.5038.3073,100
Feb 17, 202139.0639.5238.3639.1738.9659,000
Feb 16, 202139.9939.9938.4439.3439.1385,700
Feb 12, 202140.1040.8939.3839.5839.3760,500
Feb 11, 202139.4140.8539.4140.3940.1871,700
Feb 10, 202139.5239.9839.0439.1338.9259,200
Feb 09, 202139.3439.8438.7739.1838.9786,300
Feb 08, 202138.4539.4438.3539.3739.16123,000
Feb 05, 202138.8638.8637.9938.2838.0875,300
Feb 04, 202138.1538.7738.1538.5138.3155,900
Feb 03, 202138.7638.7637.5438.1537.9548,600
Feb 02, 202137.8439.2037.2938.8038.5970,700
Feb 01, 202136.4837.5135.9337.2937.09113,100
Jan 29, 202137.9037.9536.1536.2236.0385,500
Jan 28, 202137.7938.3337.2738.0137.8197,500
Jan 27, 202138.2038.2037.0137.3737.1789,900
Jan 26, 202140.1640.5038.7039.0938.8863,500
Jan 25, 202139.6240.2438.8239.7239.51103,200
Jan 22, 202138.6839.8238.5439.6639.4589,100
Jan 21, 202139.5139.5138.6139.1338.92146,900
Jan 20, 202138.4539.8538.4539.5839.3778,700
Jan 19, 202139.0039.5337.8138.4538.2562,300
Jan 15, 202138.0538.8037.1038.3838.1863,100
Jan 14, 202138.5139.1838.0638.6338.4268,400
Jan 13, 202139.6439.6437.9538.3738.1759,000
Jan 12, 202139.1639.4938.9639.3439.1367,600
Jan 11, 202137.7339.0737.7338.9738.7683,400
Jan 08, 202137.9038.3137.1038.2138.0175,300
Jan 07, 202137.2237.8936.2437.7737.5778,700
Jan 06, 202136.1537.4836.0636.8836.68133,800
Jan 05, 202135.3236.2035.3235.5935.4098,400
Jan 04, 202136.5236.5234.6934.9334.74128,300
Dec 31, 202036.3636.5735.9336.3336.14127,500
Dec 30, 202036.7537.1436.0836.1035.9177,300
Dec 29, 202037.4037.4036.0936.7336.5377,700
Dec 28, 202037.7938.5537.2437.2937.0979,600
Dec 24, 202037.5737.6136.8837.5237.32105,400
Dec 23, 202038.3339.0837.0837.2437.0472,800
Dec 22, 202038.4439.5637.9738.1837.9878,200
Dec 21, 202038.0638.6537.5138.3838.1884,300
Dec 18, 202038.5939.1437.6637.7437.54521,500
Dec 17, 202037.6138.6837.3438.3438.14158,300
Dec 16, 202036.2037.6736.2037.4237.22173,800
Dec 15, 202034.6036.2734.2936.2036.01169,700
Dec 14, 202033.4734.5933.2134.2034.02135,100
Dec 11, 202033.2533.8032.9233.1232.9471,700
Dec 10, 202033.2133.7933.0833.4733.29132,900
Dec 09, 202032.8533.7932.8533.6133.4368,700
Dec 08, 202032.1632.8132.1632.6832.5172,100
Dec 07, 202032.2432.5331.9532.4632.2960,300
Dec 04, 202031.9632.4431.9032.4132.2453,700
Dec 03, 202031.3232.3731.3031.8931.7283,200
Dec 02, 202031.6631.7330.9031.3131.1490,600
Dec 01, 202031.7332.2331.1131.6731.50117,400
Nov 30, 202031.9531.9531.0131.3031.13138,800
Nov 27, 202031.4932.1230.8532.0731.9051,400
Nov 25, 202031.5831.8131.0031.5331.3659,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...