$40.85 +0.06 (%) Realogy Holdings Corp - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLGY historical data

Date Open High Low Close Volume
8/28/201540.5441.0640.4240.851,153,954
8/27/201541.0241.2139.9940.791,481,481
8/26/201540.1540.5739.7140.552,480,945
8/25/201541.5441.6239.1739.172,072,886
8/24/201541.8441.8539.9340.552,379,764
8/21/201543.0743.1641.9341.951,784,910
8/20/201543.3344.6443.0343.501,338,726
8/19/201543.2543.7943.1043.472,034,303
8/18/201543.5544.0443.4043.651,985,691
8/17/201543.1043.7043.0343.531,779,619
8/14/201543.4043.5243.0743.391,345,870
8/13/201543.5343.8643.1143.202,681,105
8/12/201543.1043.5042.6543.382,009,623
8/11/201543.0243.6043.0043.161,545,890
8/10/201543.4643.8043.0343.191,375,791
8/7/201544.0444.0543.0143.391,176,119
8/6/201544.4344.4743.5744.131,512,299
8/5/201544.6444.8644.1644.351,208,857
8/4/201544.4244.9044.0044.471,584,204
8/3/201544.6245.6943.0644.423,426,567
7/31/201547.8948.0845.1845.525,386,968
7/30/201549.0549.6048.4549.491,185,546
7/29/201548.6349.4448.4449.15755,378
7/28/201548.9249.0348.3948.70765,544
7/27/201548.3548.8448.0648.64593,414
7/24/201548.8648.8648.2848.57598,161
7/23/201549.5149.7548.4048.83741,475
7/22/201547.6649.6547.6649.53764,643
7/21/201547.9448.0447.6447.78791,009
7/20/201547.9048.2147.6548.03538,712
7/17/201548.2948.4447.6247.89761,406
7/16/201548.6348.6347.9948.23827,890
7/15/201548.1148.6347.8648.54690,451
7/14/201548.1948.6247.8548.02693,448
7/13/201548.5848.6647.8648.30553,494
7/10/201548.1948.6447.8348.21598,494
7/9/201548.6548.8247.9047.94596,251
7/8/201548.2848.4248.0148.23868,514
7/7/201548.8548.9647.9148.57710,620
7/6/201547.6448.9447.3948.601,148,521
7/2/201547.5848.3647.4147.911,375,494
7/1/201546.9547.4346.4947.40659,960
6/30/201546.4046.8146.0246.721,020,220
6/29/201546.5747.0746.0846.121,063,748
6/26/201546.6246.9646.1546.941,121,718
6/25/201547.1447.1446.4346.46531,282
6/24/201546.6647.3046.4447.091,014,515
6/23/201546.2546.5946.2546.52799,017
6/22/201546.0847.0146.0246.11926,565
6/19/201546.4246.4245.8145.99760,634
6/18/201545.4846.6045.3546.36562,228
6/17/201546.0046.0045.1445.44698,827
6/16/201545.4446.0045.4045.84411,611
6/15/201545.8345.8445.4045.73441,052
6/12/201545.9446.2045.7145.95507,072
6/11/201545.7646.4545.5546.28753,847
6/10/201545.3946.0745.2245.58758,668
6/9/201545.2845.5044.8645.15843,571
6/8/201545.7545.8745.3645.37512,144
6/5/201545.9146.1945.5645.77660,415
6/4/201546.6246.7746.0646.10646,462
6/3/201547.7047.7546.7446.88590,063
6/2/201547.2947.6646.9247.43484,731
6/1/201547.0747.5246.9747.33819,954
5/29/201547.3147.4746.8046.951,313,518
5/28/201546.4247.5546.4247.431,526,168
5/27/201546.6246.7246.3446.65913,297
5/26/201546.3246.7446.1346.531,499,421
5/22/201546.3546.7346.1246.491,304,269
5/21/201547.3947.5546.1146.471,023,403
5/20/201546.8447.5146.5847.42957,620
5/19/201546.9247.4146.5646.711,123,384
5/18/201546.6847.2846.6046.801,138,179
5/15/201546.8147.0446.4746.97632,396
5/14/201546.0446.6745.9046.64437,371
5/13/201545.3546.0645.3545.791,060,888
5/12/201545.3545.8345.1945.24733,404
5/11/201546.5646.7945.6545.72733,567
5/8/201546.1946.8746.1946.741,094,216
5/7/201545.1545.9945.0745.671,029,929
5/6/201545.5445.5844.9745.281,233,622
5/5/201547.0447.3145.0445.392,127,598
5/4/201548.1549.6947.0947.282,183,848
5/1/201547.5148.3147.0947.822,811,131
4/30/201547.0247.4546.6747.411,297,137
4/29/201547.4347.8447.0047.311,451,051
4/28/201547.2947.7547.1247.74944,928
4/27/201547.5047.7747.2247.43953,898
4/24/201546.7247.6546.6147.49880,823
4/23/201546.7047.0046.2946.701,203,089
4/22/201546.2547.1846.0346.912,021,465
4/21/201545.5146.2445.4946.201,226,417
4/20/201545.2645.8444.8045.451,622,174
4/17/201545.3545.6044.8845.101,746,629
4/16/201546.3746.3745.3645.471,057,124
4/15/201546.4347.2046.2746.57753,647
4/14/201547.2047.2445.6146.471,567,463
4/13/201547.0947.4346.6547.11568,114
4/10/201547.4847.7746.9847.111,311,314
4/9/201547.4247.6147.1647.35976,744
  • Showing 1-100 of 724 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!