$41.41 -0.51 (%) RE/MAX Holdings Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RMAX historical data

Date Open High Low Close Volume
8/26/201642.0042.2041.1941.4135,345
8/25/201641.2642.1441.2641.9255,615
8/24/201641.9541.9541.1241.4240,999
8/23/201641.6542.0741.6541.9853,201
8/22/201640.5741.6040.4141.5092,934
8/19/201641.0741.4140.4540.7673,591
8/18/201641.1741.6540.8041.0391,107
8/17/201641.5041.5040.8141.2365,945
8/16/201642.2242.3141.2841.3470,100
8/15/201642.3842.4942.1942.2571,754
8/12/201642.1242.6641.8742.2058,012
8/11/201642.4442.8042.1042.2066,814
8/10/201643.1043.3342.0842.36111,782
8/9/201643.1843.6742.1543.0966,825
8/8/201643.5543.9343.1543.3480,677
8/5/201643.3843.7442.4843.2385,084
8/4/201642.8543.2942.3442.8069,031
8/3/201642.5743.0542.3242.6295,466
8/2/201643.2243.4542.4142.4663,103
8/1/201643.2143.6842.9543.3363,413
7/29/201643.4243.7043.1043.32107,788
7/28/201643.7544.1343.3143.4278,320
7/27/201643.6743.9343.2043.8352,394
7/26/201643.4943.8643.2343.5951,162
7/25/201643.4043.9543.3743.4942,327
7/22/201643.5043.9543.1343.5162,488
7/21/201642.6943.5042.4143.2192,827
7/20/201642.9142.9642.4142.6062,766
7/19/201642.6743.0842.4942.6950,923
7/18/201642.2842.8942.2642.6662,035
7/15/201642.4642.5741.9642.3780,183
7/14/201642.6442.9742.1342.1869,431
7/13/201642.0342.3541.8542.3073,386
7/12/201641.3241.9641.0941.8478,356
7/11/201641.2841.5140.7640.9594,008
7/8/201640.0741.0939.7041.00106,898
7/7/201639.5839.8039.2039.5375,235
7/6/201639.2339.6738.9339.6091,248
7/5/201639.6639.6639.0239.4795,006
7/1/201640.2140.6039.5339.7445,000
6/30/201639.3840.2638.9240.26102,106
6/29/201639.5339.5439.1139.2198,858
6/28/201638.5739.2037.6038.91105,027
6/27/201639.4239.4237.9138.19182,759
6/24/201641.0741.3139.5939.63732,984
6/23/201642.1942.7241.5541.99141,134
6/22/201642.0142.9641.6641.83176,766
6/21/201641.5342.2741.1942.20231,231
6/20/201641.0641.8341.0641.19109,490
6/17/201641.0041.2440.6440.76111,709
6/16/201641.0441.9040.8040.8994,339
6/15/201641.2341.9540.8441.21112,646
6/14/201641.0041.5940.6541.20107,501
6/13/201641.9041.9441.0041.1194,338
6/10/201642.0742.5241.5641.87111,130
6/9/201641.9042.9341.5542.25116,365
6/8/201641.7342.4841.5842.0975,485
6/7/201641.4341.9241.1241.5686,969
6/6/201640.8341.6040.5941.26126,916
6/3/201640.7740.9140.2740.7151,706
6/2/201640.9040.9339.9940.82106,060
6/1/201640.4140.8840.2440.6858,746
5/31/201640.3140.4339.7940.39273,037
5/27/201640.5040.9740.0140.2663,998
5/26/201639.9640.6239.8240.1975,638
5/25/201637.1040.0637.1039.8980,662
5/24/201638.8839.6438.7639.46138,690
5/23/201638.9539.1438.6938.75104,838
5/20/201638.4738.9438.0538.82104,868
5/19/201638.4738.6837.9638.27157,001
5/18/201638.7338.9838.3638.72129,145
5/17/201638.7738.9837.9538.84207,819
5/16/201638.5339.2138.5139.0390,499
5/13/201638.4038.8437.8338.5556,410
5/12/201638.0738.8338.0238.40132,787
5/11/201638.4938.5737.7238.0784,741
5/10/201638.4838.6738.0038.5071,321
5/9/201637.5538.3537.3938.23116,175
5/6/201636.8237.7536.4237.40130,335
5/5/201636.8736.9136.2736.6179,249
5/4/201636.2337.1336.2036.7364,274
5/3/201636.5837.1036.1936.5754,174
5/2/201636.9337.2736.5136.98104,040
4/29/201636.6136.9536.1136.80117,582
4/28/201636.5537.0536.2136.7592,048
4/27/201636.8736.9436.0136.6987,463
4/26/201635.8337.4235.8336.74196,236
4/25/201635.6735.9735.3935.7343,782
4/22/201635.8436.0535.4635.8677,128
4/21/201636.2236.4535.7735.9343,344
4/20/201636.5536.5836.0036.1383,379
4/19/201636.3036.6136.0736.5146,602
4/18/201636.0036.4735.7236.2187,573
4/15/201635.7936.2835.3836.0654,979
4/14/201635.9635.9635.5435.8540,392
4/13/201635.5836.1935.5635.9364,429
4/12/201635.1135.7834.9135.2238,049
4/11/201635.0035.4434.7035.00151,026
4/8/201634.7635.1334.4434.8164,910
4/7/201634.3534.6833.9234.5394,161
  • Showing 1-100 of 732 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center