$34.24 -0.21 (%) RE/MAX Holdings Inc - NYSE

Dec. 19, 2014 | 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
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
12/8/201437.3138.7636.3836.67116,255
12/5/201434.8237.8234.5437.18154,758
12/4/201435.2335.9534.5334.85239,127
12/3/201435.4535.6734.9835.08106,153
12/2/201435.3336.2834.4835.38289,966
12/1/201433.6836.8233.6835.18231,702
11/28/201433.4533.9733.2733.4525,680
11/26/201433.2533.7033.2533.5726,928
11/25/201432.9033.3332.8033.1066,379
11/24/201432.2432.9032.2432.7246,649
11/21/201431.7932.3831.4232.3182,408
11/20/201430.9831.5030.7531.43118,147
11/19/201430.1131.5030.0130.97121,395
11/18/201430.3430.5830.0430.2848,521
11/17/201430.8230.8930.0330.4049,834
11/14/201430.2030.9429.7830.84155,522
11/13/201430.4330.5529.6129.8463,550
11/12/201430.4030.6530.3430.5164,839
11/11/201430.4030.5530.1930.4871,227
11/10/201431.3031.8030.0030.5189,228
11/7/201431.3131.9131.0831.3747,012
11/6/201432.0132.0131.2631.4047,190
11/5/201432.1732.2031.5131.7042,587
11/4/201432.2032.5931.8331.9824,770
11/3/201431.9332.3331.8032.1724,398
10/31/201432.0032.0031.2532.0064,736
10/30/201431.7431.9931.2731.6633,863
10/29/201431.6231.9631.4131.9523,595
10/28/201431.6431.9231.5431.7561,574
10/27/201431.7931.8031.2431.7021,656
10/24/201431.2231.9631.0031.7947,385
10/23/201431.7531.8730.9831.0847,344
10/22/201431.8532.0031.4731.7249,676
10/21/201431.5531.9431.2931.4444,301
10/20/201431.0531.9631.0031.4953,467
10/17/201431.5131.5130.7730.9838,835
10/16/201429.7932.0029.6531.06114,969
10/15/201429.7630.5929.0430.20156,385
10/14/201430.2130.8129.8629.9343,487
10/13/201429.7730.2129.3529.9460,164
10/10/201429.4530.3029.3729.8234,520
10/9/201430.0730.2729.5129.6330,745
10/8/201429.4830.2929.4830.2625,777
10/7/201429.5829.7129.1429.5021,564
10/6/201430.2430.3629.4629.7530,173
10/3/201429.7930.5129.7230.2836,758
10/2/201429.8030.0929.2829.5324,215
10/1/201429.6130.2129.1029.9246,390
9/30/201429.7329.9429.5029.7382,834
9/29/201428.9630.7228.9629.5743,311
9/26/201428.9629.2428.8829.1833,959
9/25/201428.5829.3628.5828.9665,245
9/24/201429.2729.4028.8028.9720,533
9/23/201429.6029.7129.0729.1846,657
9/22/201430.1530.2029.6029.6318,985
9/19/201430.9931.3030.2630.2938,976
9/18/201430.5931.0030.4630.9335,306
9/17/201430.6530.9030.1130.57103,934
9/16/201430.6930.8430.5530.6916,607
9/15/201431.3231.3230.3930.83128,396
9/12/201431.7231.7431.2831.3866,139
9/11/201431.2531.7231.2331.6840,485
9/10/201431.2831.5030.9831.4239,036
9/9/201431.3631.4031.0031.1847,643
9/8/201430.9631.5330.9631.4449,392
9/5/201430.1931.3230.1031.1870,122
9/4/201430.1430.5529.9330.2946,993
9/3/201430.3230.7029.8030.0466,074
9/2/201430.4430.7029.9530.2757,839
8/29/201429.8230.4229.8030.3234,460
8/28/201430.1930.2129.6029.7242,135
8/27/201430.6730.7130.1030.3131,177
8/26/201430.9530.9930.6830.7651,765
8/25/201431.0031.0030.7230.9960,472
8/22/201430.8631.1030.5930.94103,922
8/21/201430.7731.1130.5130.83150,551
8/20/201430.9331.4630.5030.83116,183
8/19/201431.2931.6430.6531.00270,612
8/18/201430.2631.7530.2631.35281,579
8/15/201430.6330.6530.1830.22127,644
8/14/201429.4631.2029.4630.48329,929
8/13/201429.1529.3728.9629.1043,812
8/12/201429.1229.2628.7029.0464,955
8/11/201428.9929.4928.7529.2663,874
8/8/201428.5929.0028.2728.8142,001
8/7/201428.7428.8228.4028.5986,068
8/6/201428.7528.9228.6128.7540,022
8/5/201429.0029.2228.7528.8655,763
8/4/201429.2129.4928.9029.1738,099
8/1/201429.3729.3728.5429.2175,616
7/31/201428.1329.3628.1229.30117,886
  • Showing 1-100 of 308 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center