$30.81 -1.17 (%) Realogy Holdings Corp - NYSE

Feb. 5, 2016 | 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
2/5/201631.7431.9030.5430.813,085,537
2/4/201631.2532.2131.1631.981,405,617
2/3/201632.0032.0030.5931.312,354,171
2/2/201632.9132.9131.7931.851,044,890
2/1/201632.7033.6132.6133.301,147,745
1/29/201632.3732.8631.9732.801,492,449
1/28/201632.9933.1732.0232.161,028,661
1/27/201632.9833.3432.2932.631,128,723
1/26/201632.5733.1132.3632.961,258,786
1/25/201633.1533.4632.2332.482,011,835
1/22/201633.1634.2732.9533.231,962,472
1/21/201632.4833.5832.4832.681,423,111
1/20/201632.1133.0030.9532.602,496,854
1/19/201633.6133.7832.4632.711,681,507
1/15/201632.8333.5632.2733.342,269,816
1/14/201632.7533.7532.0733.553,470,422
1/13/201633.2533.8432.4132.512,812,869
1/12/201633.3933.6732.5032.981,349,722
1/11/201634.1034.3032.9733.241,277,575
1/8/201633.7934.3733.2733.992,823,588
1/7/201633.5033.9233.2433.492,472,681
1/6/201634.6935.0933.7033.923,063,821
1/5/201635.9236.4134.4334.604,339,606
1/4/201636.1936.4635.9236.361,397,731
12/31/201536.4136.9036.2136.671,309,905
12/30/201537.5037.5036.3436.481,040,608
12/29/201537.3637.6637.2037.61505,755
12/28/201537.7237.8136.9737.27610,860
12/24/201537.3938.0637.3337.85299,507
12/23/201537.4537.5936.9937.411,411,288
12/22/201537.0737.3335.9637.263,286,918
12/21/201537.5437.7236.8636.941,750,887
12/18/201537.7638.0337.1337.491,891,914
12/17/201537.6838.1037.4337.761,566,713
12/16/201537.7537.8637.0737.461,889,988
12/15/201537.6737.8837.2337.632,456,338
12/14/201538.4038.5236.8537.531,735,481
12/11/201539.2239.3738.2138.471,332,047
12/10/201539.6140.0439.4539.64609,844
12/9/201539.2139.9939.0039.621,066,739
12/8/201539.5439.7339.2239.27806,762
12/7/201540.5740.6239.4939.851,111,071
12/4/201539.8840.9439.8640.70615,345
12/3/201540.4440.4439.6239.82809,849
12/2/201541.2141.3340.2840.36734,835
12/1/201541.5541.6540.9641.44918,575
11/30/201542.1542.2940.9441.311,251,627
11/27/201541.8342.6341.8342.24241,108
11/25/201541.5542.0641.3441.83772,102
11/24/201541.0341.6440.8441.511,047,918
11/23/201541.1042.0840.5041.701,032,462
11/20/201541.5441.7040.9841.03760,764
11/19/201541.8341.8841.2341.39635,763
11/18/201541.5841.9241.4041.81894,692
11/17/201542.2342.3841.3641.521,150,342
11/16/201541.4042.0040.9841.961,189,048
11/13/201541.2341.7740.9141.401,164,644
11/12/201541.9042.1340.9641.201,217,711
11/11/201542.8042.8042.1142.14892,618
11/10/201541.9442.8741.7842.571,660,048
11/9/201542.1942.2341.6341.89871,289
11/6/201542.1342.7541.6942.181,562,460
11/5/201541.8443.5141.6342.533,667,934
11/4/201539.9440.3639.4939.691,306,310
11/3/201540.0640.1939.7839.96939,520
11/2/201539.0040.2538.8840.201,356,545
10/30/201539.3539.4538.9139.101,326,978
10/29/201539.6839.8839.2939.38627,363
10/28/201539.6140.2639.0239.96947,181
10/27/201540.1940.2239.2839.621,266,781
10/26/201538.8340.5538.5340.261,689,847
10/23/201538.1538.8338.1538.711,708,930
10/22/201538.9238.9737.6737.852,711,531
10/21/201538.4839.0038.4538.77971,248
10/20/201538.5639.1238.3038.50432,470
10/19/201538.0538.6038.0038.601,450,892
10/16/201538.1738.2137.8538.10820,255
10/15/201538.1438.6937.6538.16664,195
10/14/201538.2838.6637.9138.04906,474
10/13/201538.8138.8638.0938.201,052,253
10/12/201538.9039.3838.9039.34740,100
10/9/201539.0839.3938.7338.94751,429
10/8/201539.7539.9138.7139.061,025,592
10/7/201538.9939.9238.9039.853,425,552
10/6/201539.2439.4138.5038.541,252,748
10/5/201538.0039.2837.7839.192,121,531
10/2/201537.7438.4637.3237.842,276,939
10/1/201537.6038.0337.3337.60968,129
9/30/201537.5137.9037.2837.632,064,708
9/29/201537.8737.8836.9737.151,391,606
9/28/201538.8738.9237.4537.721,689,784
9/25/201539.3739.6038.7338.97800,873
9/24/201539.3139.5138.7939.14647,340
9/23/201539.8539.9939.3239.49792,238
9/22/201540.1040.3239.4239.93874,039
9/21/201540.2240.9140.1940.512,317,482
9/18/201540.3740.9339.8840.011,714,723
9/17/201540.7041.2140.4440.871,687,408
9/16/201540.3341.0140.2040.641,059,124
9/15/201540.3340.5339.7540.421,302,590
  • Showing 1-100 of 834 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center