$47.37 +0.65 (%) Realogy Holdings Corp - NYSE

Jul. 1, 2015 | 11:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLGY historical data

Date Open High Low Close Volume
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
4/8/201547.2047.7046.9847.60917,951
4/7/201547.1847.3846.7546.89834,573
4/6/201547.1947.3546.6847.311,080,263
4/2/201546.1146.9345.6646.781,251,418
4/1/201545.4946.0544.9445.931,373,713
3/31/201546.2746.5645.4645.481,276,338
3/30/201545.4446.3945.4446.24830,730
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
  • Showing 1-100 of 682 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
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!