$33.98 0.00 (%) RE/MAX Holdings Inc - NYSE

May. 4, 2015 | 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
5/4/201533.9834.7333.8233.9837,832
5/1/201533.7834.4933.6834.3325,805
4/30/201534.6434.6433.5133.7960,442
4/29/201535.0035.0034.3534.4248,079
4/28/201534.9834.9934.7234.9360,928
4/27/201534.3834.8834.3834.7451,486
4/24/201534.1334.6033.9534.2925,066
4/23/201533.7734.4333.4934.2189,594
4/22/201533.5133.9033.4933.6564,870
4/21/201533.6033.8933.4433.5544,495
4/20/201533.8833.9733.4533.6354,025
4/17/201533.5233.8433.1233.58145,743
4/16/201533.8934.0733.5533.8489,255
4/15/201533.6933.9333.4733.8736,788
4/14/201533.3133.7333.3133.4535,387
4/13/201533.4633.7133.3533.5119,496
4/10/201533.5533.7333.1533.5479,172
4/9/201533.2533.5733.0033.48109,249
4/8/201533.1433.5032.9133.3667,699
4/7/201533.3633.7432.8933.0647,540
4/6/201532.9433.6032.9433.4960,779
4/2/201533.0333.4332.9133.0140,718
4/1/201533.0733.4132.7033.1827,320
3/31/201533.2033.5032.9133.2143,076
3/30/201533.0533.6433.0533.2666,223
3/27/201532.3233.0632.3233.0034,877
3/26/201531.9932.5531.8132.3829,109
3/25/201532.9033.0032.0032.0926,344
3/24/201533.0033.4532.8632.9541,281
3/23/201532.5533.5032.4933.1497,453
3/20/201532.4432.6932.0432.61134,313
3/19/201532.5032.5031.9332.2454,963
3/18/201533.4034.0033.4033.6498,304
3/17/201533.3733.9633.2533.4463,710
3/16/201533.8933.8933.2433.36117,806
3/13/201533.5434.5032.4733.70134,003
3/12/201533.1134.3633.0533.36151,168
3/11/201532.2032.6532.0032.4550,776
3/10/201532.5432.5932.0032.0922,850
3/9/201532.5732.9632.5032.8148,585
3/6/201532.7233.2532.2632.5865,905
3/5/201533.0333.2232.4332.9550,788
3/4/201532.6333.2432.4433.04130,404
3/3/201532.8333.0132.6132.7482,282
3/2/201532.8433.2332.5833.0371,052
2/27/201533.7934.3032.7132.76100,934
2/26/201534.1534.1533.4733.8329,339
2/25/201534.2334.6633.9434.2347,371
2/24/201534.2934.6434.0534.2440,907
2/23/201534.0434.2433.9634.2222,136
2/20/201533.9434.3833.5734.1439,091
2/19/201534.1634.2333.6433.8948,977
2/18/201533.8934.2433.7734.0748,961
2/17/201534.3134.3133.8834.0842,718
2/13/201534.2034.4533.8434.1356,121
2/12/201533.3434.3133.2534.2552,025
2/11/201533.0433.5833.0333.3349,439
2/10/201533.3333.5632.8233.2342,816
2/9/201533.5833.8732.6433.02154,316
2/6/201533.4933.9032.5333.54115,290
2/5/201532.8334.0032.8333.49154,421
2/4/201533.1733.6732.0032.83137,846
2/3/201532.9834.1931.7533.36178,492
2/2/201532.5433.3430.8433.23293,014
1/30/201533.5833.7233.0133.28116,559
1/29/201534.3335.2433.1433.94173,638
1/28/201537.6337.7034.5035.24273,548
1/27/201537.2138.4237.0038.3089,130
1/26/201538.4338.5737.1437.52112,054
1/23/201538.7239.4337.8138.37109,735
1/22/201536.9838.6736.6838.62121,993
1/21/201536.6437.0036.3836.6644,616
1/20/201536.6636.8135.9136.5765,547
1/16/201536.7537.0236.5636.82169,685
1/15/201536.9937.1836.4736.86141,466
1/14/201536.5137.2736.2037.0757,048
1/13/201536.4637.5635.7636.69114,115
1/12/201535.1736.2034.5836.1178,379
1/9/201534.2535.2034.0335.1666,948
1/8/201533.8434.5533.5534.2791,163
1/7/201533.3534.1432.6933.65103,071
1/6/201533.4734.1232.7533.1064,892
1/5/201534.4334.8132.5933.3184,238
1/2/201534.4434.7333.6034.5640,830
12/31/201434.9935.3834.0834.2533,293
12/30/201435.1935.3134.4234.6623,057
12/29/201434.7635.3334.3435.1142,975
12/26/201434.7034.8034.2534.5749,530
12/24/201434.1834.8834.1134.5340,248
12/23/201434.6134.7533.9534.0871,154
12/22/201434.1034.6934.1034.5942,959
12/19/201434.0034.2534.0034.2486,799
12/18/201434.3034.8733.3734.45118,478
12/17/201433.6534.4833.2934.0583,229
12/16/201433.3734.0533.3133.57115,481
12/15/201434.4834.4833.2633.3786,198
12/12/201436.3236.3233.8634.19109,998
12/11/201436.6337.3536.5336.8298,760
12/10/201437.1137.2536.2736.4160,727
12/9/201436.5137.8636.4936.97113,146
  • Showing 1-100 of 399 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center