$39.69 +0.18 (%) Realogy Holdings Corp - NYSE

Oct. 24, 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
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
7/8/201438.5738.6238.1738.331,858,342
7/7/201439.0339.0338.2138.562,034,434
7/3/201438.0838.4437.8338.33786,624
7/2/201438.2238.2237.8538.071,259,738
7/1/201437.9438.4137.7338.072,118,660
6/30/201436.2537.8435.9037.712,845,661
6/27/201436.6036.8836.2036.252,821,536
6/26/201436.8436.8636.2936.64983,626
6/25/201436.2136.9536.0836.911,251,118
6/24/201435.7536.8035.5036.342,463,498
6/23/201435.2035.9935.1535.752,519,494
6/20/201435.6835.6834.8735.202,387,251
6/19/201436.1536.5035.5135.591,072,511
6/18/201435.8036.4335.7836.091,443,991
6/17/201435.5235.9535.3035.783,928,648
6/16/201436.1036.1035.5435.581,851,050
6/13/201436.2736.5135.9836.11918,776
6/12/201436.0836.5636.0036.281,031,644
6/11/201436.3036.5236.0836.13835,488
6/10/201437.2337.2336.3936.451,679,890
6/9/201437.1637.7837.1637.431,271,420
6/6/201437.2037.3936.9637.23997,492
6/5/201437.3037.4637.0337.141,231,252
  • Showing 1-100 of 512 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center