$30.54 -0.14 (%) RE/MAX Holdings Inc - NYSE

Feb. 9, 2016 | 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
2/9/201630.3731.2630.2530.54205,024
2/8/201631.7731.7730.4030.68219,116
2/5/201632.0632.2731.9031.95246,958
2/4/201632.0232.3931.7032.06252,209
2/3/201634.0134.0831.9432.00339,610
2/2/201634.4134.9233.5534.002,216,372
2/1/201634.8135.7134.5334.75283,944
1/29/201633.7934.9933.7934.82342,114
1/28/201634.5234.6933.6833.70150,790
1/27/201633.8835.1133.8834.40579,402
1/26/201632.7933.3532.3832.8687,329
1/25/201632.0933.0432.0932.85133,757
1/22/201632.7533.2432.2532.30129,308
1/21/201633.3433.4032.3132.44304,272
1/20/201634.6234.7533.3033.55141,704
1/19/201634.5035.0734.0435.03126,967
1/15/201633.7434.2532.8134.07169,156
1/14/201633.5134.5933.0934.53160,467
1/13/201633.8533.8732.8433.50137,289
1/12/201633.6133.8132.3733.70157,027
1/11/201634.8634.8633.1033.52130,052
1/8/201635.7236.3234.4434.71127,509
1/7/201635.9436.5035.3735.73136,406
1/6/201636.2036.6035.9036.3656,105
1/5/201636.5336.9036.0436.5472,458
1/4/201636.7637.3035.9836.5291,991
12/31/201537.4837.5937.0337.3070,413
12/30/201537.5538.0737.5537.7146,744
12/29/201537.4837.9037.4337.8864,419
12/28/201537.5037.5936.8137.2880,723
12/24/201537.7938.0537.3537.7566,342
12/23/201537.9137.9537.5237.79128,176
12/22/201537.4237.9137.0937.8690,262
12/21/201536.8437.2736.3537.22116,158
12/18/201537.3337.3336.5836.84136,373
12/17/201538.3538.4337.2637.3682,607
12/16/201538.2238.3737.6038.2484,696
12/15/201537.3738.0137.1437.97130,314
12/14/201538.2538.7337.1737.31162,669
12/11/201538.9939.5038.2638.48183,690
12/10/201539.2939.5838.9539.42200,377
12/9/201538.7739.2838.7139.09190,919
12/8/201538.1239.2838.0538.89159,535
12/7/201537.3038.5337.0038.25186,442
12/4/201537.3437.8736.9537.40162,990
12/3/201538.2438.5837.3837.41244,146
12/2/201537.9238.3337.7938.09191,251
12/1/201537.6838.1836.8738.08239,616
11/30/201537.7537.8437.3637.51402,389
11/27/201537.6438.2537.5237.54239,225
11/25/201536.7837.6036.5637.56216,655
11/24/201536.5037.0036.2936.67205,750
11/23/201536.3536.9636.3136.61304,771
11/20/201536.5837.0036.2136.23246,468
11/19/201536.8337.1036.3736.582,677,562
11/18/201538.7838.7936.5036.76629,539
11/17/201541.5741.5737.8838.39375,078
11/16/201540.4842.0940.4841.9561,915
11/13/201541.2141.6640.5040.5832,516
11/12/201542.8342.9441.3541.4977,603
11/11/201542.0243.2242.0243.1167,252
11/10/201541.0542.1241.0542.0134,617
11/9/201539.8241.4239.6141.2557,984
11/6/201538.8639.9038.8539.82129,948
11/5/201538.8939.1138.4238.9643,006
11/4/201538.2238.7838.1238.7133,209
11/3/201538.5038.7438.0238.2252,485
11/2/201537.6538.5337.4938.4066,695
10/30/201537.7237.9737.5537.6785,144
10/29/201536.9337.9436.8437.7050,538
10/28/201536.1337.0735.3437.0775,033
10/27/201536.0736.4135.9736.1549,974
10/26/201535.4436.3635.1636.2136,015
10/23/201535.6735.9635.2535.50152,509
10/22/201535.4135.7435.2335.5165,102
10/21/201535.3635.8235.3535.3865,389
10/20/201534.9035.4834.8935.2528,097
10/19/201534.4835.3034.4835.0339,164
10/16/201534.7435.1234.5034.7253,514
10/15/201534.7034.8034.2534.6248,874
10/14/201535.1735.2134.5634.5841,066
10/13/201534.8635.6334.7035.2374,526
10/12/201535.0735.3334.7334.8483,219
10/9/201535.0835.3934.9134.9850,927
10/8/201535.1735.5534.7634.97100,047
10/7/201535.2235.4235.0635.2932,879
10/6/201535.1435.4934.9635.0851,765
10/5/201535.1135.8035.1135.4075,499
10/2/201535.0035.2434.6534.9068,042
10/1/201536.0636.0634.8535.11110,541
9/30/201535.0536.1634.9635.9896,765
9/29/201535.8635.9734.5234.7265,926
9/28/201536.3136.4935.6735.8580,889
9/25/201537.1537.5036.2036.3432,897
9/24/201536.9737.5136.8836.9428,955
9/23/201536.6737.4236.4537.1340,254
9/22/201536.7336.9635.9436.72117,101
9/21/201536.8037.1636.5337.0634,529
9/18/201537.0938.0036.3536.7157,269
9/17/201537.1838.0337.1837.5337,318
  • Showing 1-100 of 593 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center