$36.80 +0.14 (%) RE/MAX Holdings Inc - NYSE

Sep. 3, 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
9/3/201536.7937.2236.7536.8045,911
9/2/201536.6436.7635.9636.6656,586
9/1/201536.1536.9436.1536.4170,680
8/31/201536.7137.4836.1836.6892,508
8/28/201536.4836.8636.2736.7035,521
8/27/201536.6136.8035.6936.4773,888
8/26/201535.7836.3934.9136.28137,767
8/25/201537.4937.4934.9835.1773,574
8/24/201537.4438.3836.4536.61180,926
8/21/201537.0438.2936.7538.04105,875
8/20/201536.3237.8536.3237.5757,454
8/19/201536.6437.1935.5536.89189,848
8/18/201538.1638.6837.8737.96123,751
8/17/201539.1439.2839.0039.0742,847
8/14/201538.9239.2638.9139.1445,414
8/13/201538.5839.4838.5739.0827,610
8/12/201538.7539.2738.3838.8779,622
8/11/201538.2739.4438.1939.0080,421
8/10/201538.9139.4538.2238.4045,295
8/7/201539.5241.0038.6838.81155,848
8/6/201539.3439.5638.2538.6176,240
8/5/201539.6239.9538.9039.0962,400
8/4/201538.2139.5537.2839.46160,297
8/3/201537.7638.1837.6838.0454,941
7/31/201538.2738.2737.5837.82112,636
7/30/201538.5038.5137.5538.06139,810
7/29/201538.9638.9738.4338.5037,871
7/28/201538.0038.9037.7338.5333,502
7/27/201538.5038.6538.4238.5523,819
7/24/201538.7638.9038.3738.5395,900
7/23/201539.2439.5838.5838.6348,219
7/22/201538.4739.4038.4739.2826,465
7/21/201539.2039.2038.1338.6233,581
7/20/201538.0139.2538.0039.1933,329
7/17/201538.0038.2937.9338.0351,196
7/16/201538.1238.4137.9638.0062,051
7/15/201538.5538.8437.7837.92152,549
7/14/201538.8039.4738.3338.3961,680
7/13/201538.0039.1637.9138.62367,705
7/10/201537.4737.9336.9937.7937,011
7/9/201537.4337.5836.6537.1752,043
7/8/201536.8337.2636.5037.1238,108
7/7/201537.3737.3736.5537.0732,519
7/6/201536.3537.3036.3536.9737,981
7/2/201536.6436.8236.2336.4147,215
7/1/201535.6637.0835.4036.6081,148
6/30/201534.4635.5334.2435.5177,887
6/29/201534.6435.0133.7934.2948,541
6/26/201534.7635.3534.3234.59113,028
6/25/201535.1035.2434.5634.7944,135
6/24/201534.0935.5034.0934.9164,831
6/23/201533.8234.4233.8234.0193,632
6/22/201534.3434.3533.9834.3076,779
6/19/201534.5034.5033.9834.1192,290
6/18/201534.1934.7334.0234.1762,274
6/17/201534.2534.6733.7034.0030,221
6/16/201533.7934.3833.7934.2535,495
6/15/201533.7134.3733.3834.1653,236
6/12/201533.6534.2433.4434.0827,763
6/11/201534.2534.3733.6433.7722,003
6/10/201533.6234.2833.6234.0357,945
6/9/201533.5433.6933.2233.6733,456
6/8/201534.0834.2833.2833.3434,718
6/5/201534.4234.4633.9634.1730,128
6/4/201534.5734.8034.1234.45144,574
6/3/201534.3034.6434.2434.5438,861
6/2/201533.9534.5033.8734.31137,876
6/1/201533.7734.2933.2134.0630,954
5/29/201533.8734.4533.3333.4553,244
5/28/201533.9234.0233.5133.9935,839
5/27/201532.9833.9532.9833.9130,763
5/26/201533.4533.8033.0133.1454,921
5/22/201533.7534.1033.6033.7329,760
5/21/201534.3434.3433.4233.6570,930
5/20/201534.5634.6934.0934.1942,836
5/19/201534.6535.0934.1534.3653,253
5/18/201534.8535.1334.5734.9441,319
5/15/201534.5735.0634.3134.9138,696
5/14/201533.4634.6033.4034.5354,899
5/13/201533.6233.7932.8233.2954,106
5/12/201534.6634.6633.5933.8241,384
5/11/201535.1235.2234.7334.8232,492
5/8/201535.3235.9933.6735.0980,387
5/7/201533.0533.7733.0533.7025,146
5/6/201533.6333.6332.7833.1181,943
5/5/201533.7834.1333.4133.6743,383
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
  • Showing 1-100 of 485 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!