Home

RE/MAX Holdings, Inc. Class A Common Stock (RMAX)

8.6000
+0.0700 (0.82%)
NYSE · Last Trade: Oct 23rd, 8:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RE/MAX Holdings, Inc. Class A Common Stock (RMAX)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20258.598.708.408.60112,7788.60
10/22/20258.408.568.388.53150,1298.53
10/21/20258.398.578.348.4185,3928.41
10/20/20258.348.468.288.43144,2848.43
10/17/20258.248.378.188.20156,2518.20
10/16/20258.438.478.298.38118,5518.38
10/15/20258.508.568.398.40109,5158.40
10/14/20258.148.508.078.43206,7578.43
10/13/20258.258.288.108.25108,1908.25
10/10/20258.438.518.098.12165,5378.12
10/09/20258.518.558.388.4282,4288.42
10/08/20258.468.568.338.54161,4968.54
10/07/20258.688.748.408.43251,1128.43
10/06/20259.249.248.708.71253,8718.71
10/03/20259.249.449.139.19166,8119.19
10/02/20259.349.349.109.24168,8969.24
10/01/20259.389.469.259.36151,5149.36
9/30/20259.609.609.329.43132,7689.43
9/29/20259.749.749.489.58178,6569.58
9/26/20259.609.739.489.73150,1649.73
9/25/20259.659.699.539.57176,2799.57
9/24/20259.829.969.629.65160,4079.65
9/23/20259.9710.019.779.80261,8989.80
9/22/20259.7910.049.729.94292,8209.94
9/19/202510.2310.239.749.77339,9969.77
9/18/202510.0510.3110.0110.23212,46710.23
9/17/20259.7710.329.769.90352,8199.90
9/16/20259.909.979.649.81138,4019.81
9/15/20259.809.939.719.91164,2749.91
9/12/20259.899.899.689.76171,4909.76
9/11/20259.439.929.439.92209,9539.92
9/10/20259.429.539.279.35141,3479.35
9/09/20259.649.739.309.33183,5209.33
9/08/20259.709.779.569.70142,2839.70
9/05/20259.579.989.529.70272,2139.70
9/04/20259.269.489.199.40145,2829.40
9/03/20259.019.208.949.18141,2559.18
9/02/20259.299.319.099.09133,9249.09
8/29/20259.419.469.319.42152,7699.42
8/28/20259.509.529.239.36142,1319.36
8/27/20259.229.479.229.37218,3479.37
8/26/20259.409.539.259.29197,7229.29
8/25/20259.179.659.179.44306,4719.44
8/22/20258.499.328.489.27493,8809.27
8/21/20258.528.528.268.39241,4318.39
8/20/20259.059.068.538.56370,3408.56
8/19/20258.939.188.898.96289,8108.96
8/18/20258.909.078.878.92293,8288.92
8/15/20258.889.028.748.90393,1558.90
8/14/20258.628.848.558.78342,7028.78
8/13/20258.668.938.618.90239,8208.90
8/12/20258.218.658.148.61263,3468.61
8/11/20258.138.478.078.15246,6628.15
8/08/20257.958.097.828.05297,5408.05
8/07/20257.998.167.958.00195,5808.00
8/06/20257.787.997.787.94192,9407.94
8/05/20257.497.867.457.80313,9337.80
8/04/20257.727.797.477.51293,2087.51
8/01/20257.617.677.257.53363,8637.53
7/31/20257.607.757.557.69303,3717.69
7/30/20258.008.547.667.78625,9397.78
7/29/20258.198.608.198.52352,3778.52
7/28/20258.408.448.188.19201,9538.19
7/25/20258.338.438.218.39114,7268.39
7/24/20258.488.608.278.33210,8568.33