$33.03 +0.27 (%) RE/MAX Holdings Inc - NYSE

Mar. 2, 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
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
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
  • Showing 1-100 of 355 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center