REALOGY HOLDINGS $53.53

up +0.19


17/5/2013 04:17 PM  |  NYSE : RLGY  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

RLGY historical data

Date Open High Low Close Volume
5/17/2013 53.82 53.85 52.83 53.53 22614
5/16/2013 52.51 54.08 52.50 53.34 22171
5/15/2013 53.15 53.18 52.00 52.53 24589
5/14/2013 51.89 53.53 51.68 53.21 24773
5/13/2013 51.18 51.76 50.87 51.75 17188
5/10/2013 50.48 51.39 50.24 51.18 15304
5/9/2013 51.43 51.55 50.22 50.43 15403
5/8/2013 50.95 51.40 50.60 51.35 20881
5/7/2013 50.90 51.11 50.22 50.72 18192
5/6/2013 49.55 50.73 49.55 50.67 24380
5/3/2013 49.48 49.82 48.60 49.75 22206
5/2/2013 47.72 49.19 47.42 49.00 21996
5/1/2013 48.76 48.76 47.71 48.38 29365
4/30/2013 47.97 48.56 47.63 48.00 19829
4/29/2013 48.25 48.25 47.68 48.10 9664
4/26/2013 48.33 48.40 47.64 48.01 14634
4/25/2013 47.90 48.44 47.60 48.31 12838
4/24/2013 47.40 47.81 47.37 47.75 11380
4/23/2013 47.99 48.54 47.16 47.44 17486
4/22/2013 48.36 48.59 47.32 47.75 23002
4/19/2013 46.31 48.50 46.17 48.50 58592
4/18/2013 46.00 46.63 45.50 46.22 22700
4/17/2013 45.62 46.29 45.21 46.11 20893
4/16/2013 45.21 46.50 45.15 46.08 19077
4/15/2013 45.95 46.17 44.43 44.58 30386
4/12/2013 45.94 46.74 45.30 46.21 16134
4/11/2013 44.37 46.50 44.37 46.25 165129
4/10/2013 42.49 44.40 42.23 44.27 87148
4/9/2013 45.82 46.01 44.71 44.80 18602
4/8/2013 44.53 45.91 44.33 45.84 9877
4/5/2013 44.11 44.76 43.90 44.68 7007
4/4/2013 44.54 44.93 43.76 44.78 5782
4/3/2013 46.26 46.26 44.02 44.45 19932
4/2/2013 47.41 47.49 46.11 46.33 10275
4/1/2013 48.87 49.15 46.74 47.25 8393
3/28/2013 49.08 49.30 48.09 48.84 6663
3/27/2013 48.67 49.33 48.22 49.00 4315
3/26/2013 49.88 50.09 48.76 48.95 5812
3/25/2013 49.16 50.33 48.94 49.80 12006
3/22/2013 48.63 49.00 48.37 48.78 4986
3/21/2013 49.47 49.71 48.06 48.20 7292
3/20/2013 49.83 50.20 48.60 49.38 10071
3/19/2013 48.00 50.09 48.00 49.33 24568
3/18/2013 47.20 48.50 46.83 47.97 7902
3/15/2013 46.55 47.73 46.35 47.70 13358
3/14/2013 46.90 46.90 46.42 46.71 5031
3/13/2013 46.51 47.00 46.13 46.89 5080
3/12/2013 47.29 47.56 46.13 46.70 9673
3/11/2013 47.41 47.52 46.79 47.43 9521
3/8/2013 46.94 47.56 46.34 47.51 6424
3/7/2013 47.13 47.64 46.33 46.75 6634
3/6/2013 46.03 47.98 45.78 47.25 11900
3/5/2013 46.00 47.62 45.70 47.40 14086
3/4/2013 45.84 46.03 45.12 45.97 9522
3/1/2013 44.67 46.49 44.01 46.15 14666
2/28/2013 43.80 45.27 43.63 44.85 11655
2/27/2013 42.85 43.95 42.75 43.91 10402
2/26/2013 43.03 43.95 42.76 42.81 5812
2/25/2013 44.44 44.44 42.85 42.86 5798
2/22/2013 43.40 44.38 43.38 44.24 6331
2/21/2013 44.27 44.79 42.69 43.05 11570
2/20/2013 45.69 45.85 44.08 44.10 6319
2/19/2013 44.37 45.95 44.37 45.57 9325
2/15/2013 45.58 45.79 43.50 44.22 15743
2/14/2013 47.15 49.35 45.35 45.42 22520
2/13/2013 45.50 46.95 45.27 46.48 10550
2/12/2013 44.17 45.71 43.84 45.31 9573
2/11/2013 44.96 45.12 44.16 44.21 4176
2/8/2013 45.31 45.56 44.52 45.00 3684
2/7/2013 45.76 46.19 45.09 45.47 6855
2/6/2013 44.95 45.84 44.68 45.75 5246
2/5/2013 45.52 45.65 44.18 44.86 11713
2/4/2013 45.94 46.01 45.27 45.75 6780
2/1/2013 44.91 46.58 44.74 45.99 10459
1/31/2013 44.91 45.08 44.53 44.77 3576
1/30/2013 45.59 45.60 45.00 45.20 9322
1/29/2013 44.71 45.64 44.33 45.51 11199
1/28/2013 44.61 44.72 43.21 44.68 8381
1/25/2013 44.21 44.55 43.57 44.54 5983
1/24/2013 44.88 45.16 44.10 44.30 8910
1/23/2013 44.29 46.12 44.23 44.84 10937
1/22/2013 43.51 44.45 43.45 44.28 8023
1/18/2013 42.36 43.92 42.36 43.59 6518
1/17/2013 42.39 42.94 42.05 42.43 5055
1/16/2013 42.00 42.63 41.52 42.17 5925
1/15/2013 41.78 42.64 41.74 42.15 3605
1/14/2013 41.56 42.08 41.25 41.84 4926
1/11/2013 41.97 42.06 41.41 41.63 4766
1/10/2013 42.93 43.38 41.69 41.97 9282
1/9/2013 41.35 42.93 41.23 42.70 7351
1/8/2013 41.54 41.77 40.68 41.44 8670
1/7/2013 41.66 41.69 40.97 41.40 7082
1/4/2013 42.07 42.17 41.44 41.83 6034
1/3/2013 41.40 42.29 41.33 41.94 6542
1/2/2013 42.42 42.47 40.36 41.38 18898
12/31/2012 41.86 41.98 41.28 41.96 6140
12/28/2012 41.67 42.02 41.54 41.74 5201
12/27/2012 41.25 42.16 41.05 42.03 11693
12/26/2012 41.38 42.11 40.99 41.20 14478
12/24/2012 41.12 41.58 40.50 41.36 2998
Marketplace
Trading Center