$45.23 +0.82 (%) Realogy Holdings Corp - NYSE

Mar. 27, 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
3/27/201544.4245.2844.3345.23762,016
3/26/201544.5144.6944.2144.41735,858
3/25/201545.0745.7944.6144.731,357,230
3/24/201544.1945.0144.1944.921,116,318
3/23/201544.7944.9744.3044.31847,022
3/20/201544.4144.7844.1344.662,406,211
3/19/201545.1445.2343.7543.922,513,589
3/18/201544.7745.1943.7745.151,812,270
3/17/201545.3745.5544.5444.80975,213
3/16/201546.1246.1945.5045.75743,653
3/13/201545.5746.1345.3246.01888,487
3/12/201545.1045.9945.1045.891,182,790
3/11/201545.5545.6545.1245.18563,835
3/10/201545.7446.0445.3545.39486,147
3/9/201545.4246.1145.3546.041,013,722
3/6/201546.0046.1945.2045.461,253,979
3/5/201546.5246.6746.0046.40729,657
3/4/201546.1646.5045.7746.421,011,097
3/3/201546.4046.6145.8546.23793,263
3/2/201546.1146.6745.7946.601,136,262
2/27/201546.3446.5045.5846.001,218,775
2/26/201546.9747.3046.1946.47829,121
2/25/201547.8048.2047.1247.171,322,550
2/24/201547.3849.3246.4347.843,178,406
2/23/201547.3247.3746.2046.492,649,882
2/20/201547.0847.7346.6947.482,616,283
2/19/201547.2247.8847.1847.241,780,808
2/18/201548.0348.0347.3947.511,424,099
2/17/201548.6348.7748.0348.092,171,135
2/13/201548.3449.1248.2248.861,703,921
2/12/201548.1348.5947.7148.34665,520
2/11/201547.1748.3047.1147.941,594,222
2/10/201547.0447.5446.5147.30454,667
2/9/201546.6147.2346.6146.77789,248
2/6/201546.9947.1246.6247.011,149,449
2/5/201547.4947.8346.9446.991,195,214
2/4/201547.1547.7746.8847.461,321,299
2/3/201547.1047.8546.8447.501,448,225
2/2/201546.5046.9245.8646.861,499,903
1/30/201545.7246.9145.5946.501,442,769
1/29/201546.0146.2145.1846.06963,851
1/28/201547.4047.4445.9045.95906,994
1/27/201546.8147.2246.3447.051,296,481
1/26/201546.8847.6146.4547.201,307,742
1/23/201547.0047.4946.5946.831,057,275
1/22/201546.8047.1346.1747.011,018,014
1/21/201546.0246.5245.6146.471,173,535
1/20/201545.4846.1445.3846.031,307,401
1/16/201545.3245.6044.7445.542,439,248
1/15/201545.7646.0644.9045.332,516,616
1/14/201544.7445.3844.1945.331,403,114
1/13/201545.8546.1944.3045.171,598,045
1/12/201545.3145.4744.8845.351,256,670
1/9/201544.7245.6644.6445.211,109,864
1/8/201544.3044.6744.0044.481,019,299
1/7/201543.2044.2642.6644.001,640,083
1/6/201543.4743.4842.2342.72912,451
1/5/201543.6043.8142.8443.381,210,995
1/2/201544.5944.8943.6944.191,003,129
12/31/201444.5545.3144.1844.491,156,123
12/30/201444.6644.8344.1444.531,410,487
12/29/201444.3944.9844.1044.831,996,355
12/26/201444.1244.4843.6544.441,771,262
12/24/201443.6044.0143.5343.91356,889
12/23/201443.3344.0043.1243.521,133,708
12/22/201443.3443.4642.3043.311,728,655
12/19/201443.9744.0042.8543.432,170,957
12/18/201443.3944.1142.8643.611,894,096
12/17/201441.8243.6241.8243.591,525,786
12/16/201442.2143.0541.7941.811,464,455
12/15/201443.2143.2742.1342.231,478,183
12/12/201443.4343.8742.8242.881,617,257
12/11/201444.4244.7643.6843.761,112,021
12/10/201445.2945.6144.0444.271,356,927
12/9/201445.1745.5144.8545.361,371,133
12/8/201445.7245.9945.2645.321,471,030
12/5/201445.6445.8445.4945.72873,168
12/4/201445.6946.0145.4045.611,374,904
12/3/201445.9246.3245.3845.65964,599
12/2/201445.0545.9844.8145.741,466,227
12/1/201445.8345.8344.9745.011,318,207
11/28/201445.8546.1945.5546.02510,065
11/26/201446.2546.3445.6345.96992,321
11/25/201446.8146.9446.0246.291,813,946
11/24/201446.2546.8345.7846.693,458,553
11/21/201445.5446.4545.0145.795,546,268
11/20/201442.4544.7442.3744.544,418,670
11/19/201443.3943.3942.6042.941,128,336
11/18/201442.6643.5242.5443.381,920,190
11/17/201442.8343.0742.6742.821,044,939
11/14/201442.6343.1942.4242.971,179,360
11/13/201442.9643.5842.4942.60973,486
11/12/201443.1143.8642.7443.03988,903
11/11/201442.7943.7142.7043.391,804,491
11/10/201442.8843.1242.4142.782,252,082
11/7/201442.5543.0142.3342.791,718,678
11/6/201441.0743.2141.0242.712,554,682
11/5/201439.6042.5039.6041.103,117,592
11/4/201441.2341.6140.2740.563,482,594
11/3/201440.9941.8940.9541.082,577,507
  • Showing 1-100 of 617 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center