$53.35 -1.30 (%) RE/MAX Holdings Inc - New York Stock Exchange, Inc.

Jan. 19, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RMAX historical data

Date Open High Low Close Volume
1/19/201754.4554.6053.2553.3579,212
1/18/201755.3555.3554.4554.6586,260
1/17/201755.4555.4554.8055.0075,833
1/13/201755.6056.1054.8555.3586,265
1/12/201755.7555.7554.4555.5068,843
1/11/201756.3056.6555.6855.9070,948
1/10/201755.8056.8555.3456.3595,563
1/9/201756.1556.2555.3555.70111,624
1/6/201756.7557.0556.0056.0583,448
1/5/201756.8057.4556.2056.7073,316
1/4/201756.4057.4056.4056.90109,831
1/3/201756.6556.8055.3556.0090,923
12/30/201656.0056.8055.8556.0053,199
12/29/201656.0056.6055.6056.0537,440
12/28/201656.7056.7055.6056.0057,055
12/27/201656.1056.9056.1056.4045,812
12/23/201655.5555.9055.0055.7551,937
12/22/201655.8556.1555.2055.5563,073
12/21/201656.0056.6055.8556.1055,156
12/20/201655.3056.1055.0056.0067,452
12/19/201654.4055.4054.2055.0067,137
12/16/201654.4055.1053.7554.20228,415
12/15/201654.0555.1553.4554.05140,316
12/14/201655.1555.2553.7553.9059,510
12/13/201654.1555.5554.1555.10158,300
12/12/201655.1055.1053.6054.3587,807
12/9/201656.2556.2555.1555.4579,358
12/8/201654.5556.6554.5056.00123,213
12/7/201653.3554.6053.3554.50107,480
12/6/201653.8554.0053.3053.50222,461
12/5/201652.6053.7552.1053.65121,687
12/2/201650.9052.4550.9052.35160,020
12/1/201649.2551.1549.1350.95154,161
11/30/201650.2050.2048.3549.00250,428
11/29/201649.0051.4549.0050.15180,354
11/28/201649.1549.1548.7048.80194,186
11/25/201648.7049.3048.7049.1531,462
11/23/201648.2048.7547.3848.60109,357
11/22/201648.5548.6547.9548.45117,559
11/21/201647.4548.3547.4548.2088,242
11/18/201647.0547.8147.0047.3581,150
11/17/201646.7047.2546.3547.05134,134
11/16/201647.0047.2546.3046.45157,434
11/15/201648.8049.0047.0047.00112,963
11/14/201649.7550.1048.8549.20112,496
11/11/201649.1549.5547.9549.15139,916
11/10/201649.0550.0547.9049.00119,449
11/9/201645.8548.4545.7548.4085,911
11/8/201647.2547.2546.2046.4575,407
11/7/201645.6047.3545.1847.30126,157
11/4/201642.6545.3042.6544.95185,247
11/3/201642.5543.2042.3542.6054,603
11/2/201642.2042.8542.1842.4533,674
11/1/201643.5043.5042.1042.4051,338
10/31/201642.9543.5542.5043.4549,316
10/28/201642.7543.8542.5542.7546,429
10/27/201643.0543.3042.7042.7539,416
10/26/201643.8544.2042.7542.7540,915
10/25/201645.3045.3044.0044.2090,552
10/24/201644.4045.5544.2845.30136,944
10/21/201643.2044.0042.7543.9545,949
10/20/201643.4043.9543.1543.7047,685
10/19/201643.3543.9542.4043.6064,264
10/18/201642.9043.3542.4043.2040,458
10/17/201642.1042.4541.7042.3049,685
10/14/201642.6443.5542.0742.28114,463
10/13/201641.9942.6341.5542.4994,425
10/12/201641.8142.8441.8142.3866,202
10/11/201643.0643.8741.4841.6798,760
10/10/201642.4043.2642.4043.0386,487
10/7/201643.3443.7542.1342.1956,583
10/6/201643.7144.1243.0343.2078,067
10/5/201644.5044.5043.5043.9989,218
10/4/201643.6744.4443.4644.30149,057
10/3/201643.5443.7743.1843.6849,818
9/30/201643.6943.9043.1143.7852,362
9/29/201643.9144.1943.3743.4131,898
9/28/201643.6444.6043.6444.1044,638
9/27/201643.3943.8543.1443.4149,392
9/26/201643.6344.1243.3643.4037,543
9/23/201644.1544.2843.7343.9836,678
9/22/201643.0244.3442.7944.3370,144
9/21/201642.3042.8941.7442.59103,854
9/20/201642.6343.2641.8342.0429,663
9/19/201641.7642.4441.7042.3637,492
9/16/201641.8041.9641.3441.77110,899
9/15/201641.1441.9641.0041.8360,301
9/14/201641.5642.1740.9941.0142,396
9/13/201642.3342.6741.4841.55129,068
9/12/201641.4442.4341.4442.3776,477
9/9/201642.8442.8441.4541.5064,935
9/8/201643.8943.8943.0243.1748,516
9/7/201643.3243.9342.9443.7888,706
9/6/201642.8743.4942.5643.1767,384
9/2/201642.1543.7741.9642.6774,749
9/1/201641.8042.0241.1541.9144,128
8/31/201641.9942.0241.1341.6475,309
8/30/201641.6041.9841.4241.8533,619
8/29/201641.5841.9341.3841.5128,285
8/26/201642.0042.2041.1941.4135,345
  • Showing 1-100 of 831 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center