$45.96 -0.33 (%) Realogy Holdings Corp - NYSE

Nov. 26, 2014 | 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
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
10/31/201439.9841.0839.5741.013,098,968
10/30/201439.3939.8239.1939.521,678,035
10/29/201440.1540.3139.0039.481,557,993
10/28/201440.0040.4639.6140.351,284,354
10/27/201439.5639.9639.2039.931,193,153
10/24/201439.4639.7839.3139.691,127,796
10/23/201438.6240.2438.5939.512,590,788
10/22/201438.3338.9238.1138.161,662,032
10/21/201437.5638.9837.5638.123,767,104
10/20/201436.6737.2336.5537.222,518,002
10/17/201434.7037.1234.5136.865,994,267
10/16/201433.9034.6833.4534.421,474,849
10/15/201433.5334.4232.9134.102,276,705
10/14/201434.0734.2933.5033.861,993,064
10/13/201434.8835.4733.7433.912,409,491
10/10/201435.9036.1835.0135.041,592,147
10/9/201436.9537.3236.0136.07621,413
10/8/201436.5637.1336.0037.02773,139
10/7/201436.8437.2736.5436.561,127,481
10/6/201437.3037.7437.0837.10975,550
10/3/201436.7237.5136.5037.08909,078
10/2/201436.4436.7336.0636.601,702,271
10/1/201436.9537.0536.1536.441,919,697
9/30/201437.7338.1737.1837.201,434,841
9/29/201438.0038.1137.4537.641,654,161
9/26/201438.4338.8138.2138.42738,896
9/25/201438.9638.9638.4238.42959,137
9/24/201438.7739.2338.3638.981,175,078
9/23/201438.5338.8738.3938.601,093,211
9/22/201439.2439.7638.2738.802,689,986
9/19/201441.0941.2640.0240.261,060,535
9/18/201440.2540.9440.2540.90800,372
9/17/201439.9141.1039.7740.221,176,821
9/16/201439.5640.0039.3339.77627,252
9/15/201439.5340.0639.4739.61775,702
9/12/201440.6740.7639.3639.621,368,848
9/11/201440.5940.9140.5940.70508,018
9/10/201440.8341.0040.2840.75549,942
9/9/201440.9441.1740.8641.00929,832
9/8/201441.2741.5040.9941.01463,779
9/5/201440.7941.2740.6541.23636,877
9/4/201440.9541.4240.5940.86807,719
9/3/201441.5641.8640.8740.93850,637
9/2/201440.8041.6740.7741.561,848,624
8/29/201440.8540.9040.4840.77642,596
8/28/201440.0540.8939.8940.86810,110
8/27/201440.4940.6540.2040.22427,756
8/26/201440.5940.5940.1240.46430,138
8/25/201440.6140.8240.2140.48636,412
8/22/201440.7540.8040.2540.46627,156
8/21/201441.3041.3040.5640.831,254,310
8/20/201440.7941.3140.6741.22624,960
8/19/201440.9441.1440.7640.87568,679
8/18/201440.2940.8040.0440.76822,364
8/15/201440.4740.7539.8440.201,474,047
8/14/201440.6940.9940.2240.38988,001
8/13/201440.0240.8639.5840.731,394,344
8/12/201439.9540.4239.6839.801,182,050
8/11/201439.7940.2639.5540.001,842,391
8/8/201439.0839.8338.7039.791,520,832
8/7/201438.7438.9038.1938.843,115,429
8/6/201437.7938.7037.7238.612,795,955
8/5/201437.7238.4537.4037.952,462,157
8/4/201436.3239.3536.2537.574,779,258
8/1/201436.7337.1535.9936.101,758,982
7/31/201437.0037.1536.7136.762,100,274
7/30/201437.9938.0537.1837.241,101,078
7/29/201438.0738.1837.9137.981,720,660
7/28/201438.2138.2537.6238.101,552,358
7/25/201438.2338.3937.8638.041,702,786
7/24/201438.7438.9738.1938.381,648,166
7/23/201438.0038.8837.6438.791,967,827
7/22/201437.4938.0737.0137.862,956,610
7/21/201436.6636.8436.5136.75862,613
7/18/201436.2136.8036.1536.721,388,728
7/17/201437.4037.4736.1036.152,009,555
7/16/201437.3637.7837.2537.591,679,671
7/15/201437.1937.5037.1337.291,432,725
7/14/201438.0538.1537.0137.141,517,911
7/11/201438.5438.5437.8137.891,368,692
7/10/201438.4138.5737.9338.531,264,656
7/9/201438.5138.7838.2938.771,126,960
  • Showing 1-100 of 535 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center