RE/MAX Holdings Inc $28.02

down -0.01


23/4/2014 09:34 AM  |  NYSE : RMAX  
Industries : Real Estate / Property Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RMAX historical data

Date Open High Low Close Volume
4/22/201427.8728.1927.8728.0356,239
4/21/201428.0228.0827.7627.9147,911
4/17/201427.9228.0627.4727.9773,880
4/16/201428.0928.1327.5828.0069,573
4/15/201428.1128.2327.6327.9661,934
4/14/201428.2828.2827.6628.1181,472
4/11/201427.9028.1727.7728.0174,233
4/10/201428.3928.6127.9828.2063,258
4/9/201428.8228.8228.1028.4864,947
4/8/201428.0928.9027.5428.6451,125
4/7/201429.2029.2027.3628.11249,298
4/4/201429.2829.4029.0029.32158,990
4/3/201429.3029.4029.0229.2575,860
4/2/201429.1429.4328.9429.2978,634
4/1/201428.7729.4628.7729.29156,452
3/31/201429.3629.3828.5528.83136,095
3/28/201430.8930.9529.1129.12285,224
3/27/201430.6430.7530.1630.4384,052
3/26/201431.1231.1830.4630.55103,297
3/25/201431.7031.8830.7830.9377,930
3/24/201431.9731.9730.8731.59145,506
3/21/201432.0832.0830.8132.01227,569
3/20/201431.4532.0331.3232.0160,243
3/19/201431.8732.0631.2031.51391,547
3/18/201431.7531.8931.3831.8471,745
3/17/201431.6831.9331.3331.6651,198
3/14/201431.2432.1531.2431.5870,068
3/13/201431.5931.6931.0631.3983,055
3/12/201431.3331.8231.0031.58102,672
3/11/201431.9931.9930.9831.24107,053
3/10/201431.7132.0831.4131.66146,208
3/7/201431.7532.0031.2231.7981,337
3/6/201431.4731.7131.3031.6175,681
3/5/201430.8931.4930.8931.2986,033
3/4/201430.8631.1730.6031.00109,107
3/3/201430.4130.6530.3230.5161,740
2/28/201430.8130.9430.5130.6253,725
2/27/201430.4331.2029.9930.7172,218
2/26/201430.3931.0830.2030.6060,622
2/25/201430.9731.2429.6830.27137,770
2/24/201431.0431.7531.0031.02131,233
2/21/201429.7530.4529.6929.9377,296
2/20/201429.8529.9829.7029.7635,646
2/19/201429.7830.0029.5029.7677,451
2/18/201429.8430.0029.2729.9754,315
2/14/201429.7729.9529.4929.8664,439
2/13/201429.0429.8029.0429.7352,721
2/12/201428.9829.4328.8129.3490,411
2/11/201428.8929.2528.8228.9744,101
2/10/201429.2229.2728.5528.9473,144
2/7/201428.9329.2128.6229.1656,381
2/6/201428.9029.3528.4128.9194,426
2/5/201428.9829.3028.3028.9498,100
2/4/201428.8229.5128.5529.0376,560
2/3/201429.0729.1528.3028.79145,296
1/31/201429.3329.8928.9229.1688,648
1/30/201429.3930.0529.2029.9275,605
1/29/201428.5729.0828.5028.9959,886
1/28/201428.9229.1728.5628.9751,102
1/27/201429.8429.9428.0628.8272,171
1/24/201430.5331.0429.6129.9062,008
1/23/201430.9331.5030.1130.8081,067
1/22/201429.9331.3529.5131.17208,775
1/21/201428.6530.0528.6529.96139,828
1/17/201430.4330.6428.4328.58143,299
1/16/201431.3931.5230.2730.5444,495
1/15/201430.4431.5430.4331.5358,397
1/14/201430.5431.1030.4530.6025,495
1/13/201431.1231.1230.0330.5146,405
1/10/201431.0331.4930.8031.1177,388
1/9/201431.0131.2130.3030.9250,377
1/8/201431.0731.1030.6130.8386,399
1/7/201431.0631.3630.6431.0066,269
1/6/201431.8832.0530.6831.0391,489
1/3/201432.1732.3331.7932.1051,891
1/2/201431.9932.2331.5832.1878,628
12/31/201331.9032.5431.7832.0791,413
12/30/201332.5232.7731.7531.8648,902
12/27/201331.8432.7031.3232.5669,617
12/26/201332.5232.7431.1931.7782,878
12/24/201332.1532.4931.7232.2924,894
12/23/201330.9032.7030.7032.19162,503
12/20/201329.5430.7229.0330.721,389,180
12/19/201330.5931.0029.3829.53172,284
12/18/201329.8231.3129.2830.96202,408
12/17/201329.7630.0029.3329.88159,766
12/16/201327.9229.9427.9229.68257,817
12/13/201329.1329.1327.7127.76176,575
12/12/201329.6229.7428.7828.95100,296
12/11/201329.6929.9329.1229.4997,444
12/10/201329.8429.8429.4029.5869,971
12/9/201328.9330.0528.9329.8172,735
12/6/201330.1030.2128.8829.0079,598
12/5/201329.9030.1029.6029.91111,460
12/4/201329.8930.2229.5930.00109,097
12/3/201329.0530.2429.0530.10141,290
12/2/201330.1730.2929.5929.95139,416
11/29/201330.8531.2930.2030.3820,105
11/27/201330.4031.1630.3130.78136,581
11/26/201329.8730.9129.8730.29114,695
Trading Center