$39.89 +0.43 (%) RE/MAX Holdings Inc - New York Stock Exchange, Inc.

May. 25, 2016 | 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
5/25/201637.1040.0637.1039.8980,662
5/24/201638.8839.6438.7639.46138,690
5/23/201638.9539.1438.6938.75104,838
5/20/201638.4738.9438.0538.82104,868
5/19/201638.4738.6837.9638.27157,001
5/18/201638.7338.9838.3638.72129,145
5/17/201638.7738.9837.9538.84207,819
5/16/201638.5339.2138.5139.0390,499
5/13/201638.4038.8437.8338.5556,410
5/12/201638.0738.8338.0238.40132,787
5/11/201638.4938.5737.7238.0784,741
5/10/201638.4838.6738.0038.5071,321
5/9/201637.5538.3537.3938.23116,175
5/6/201636.8237.7536.4237.40130,335
5/5/201636.8736.9136.2736.6179,249
5/4/201636.2337.1336.2036.7364,274
5/3/201636.5837.1036.1936.5754,174
5/2/201636.9337.2736.5136.98104,040
4/29/201636.6136.9536.1136.80117,582
4/28/201636.5537.0536.2136.7592,048
4/27/201636.8736.9436.0136.6987,463
4/26/201635.8337.4235.8336.74196,236
4/25/201635.6735.9735.3935.7343,782
4/22/201635.8436.0535.4635.8677,128
4/21/201636.2236.4535.7735.9343,344
4/20/201636.5536.5836.0036.1383,379
4/19/201636.3036.6136.0736.5146,602
4/18/201636.0036.4735.7236.2187,573
4/15/201635.7936.2835.3836.0654,979
4/14/201635.9635.9635.5435.8540,392
4/13/201635.5836.1935.5635.9364,429
4/12/201635.1135.7834.9135.2238,049
4/11/201635.0035.4434.7035.00151,026
4/8/201634.7635.1334.4434.8164,910
4/7/201634.3534.6833.9234.5394,161
4/6/201634.7735.1834.1934.6097,992
4/5/201634.6334.9034.3934.68160,627
4/4/201634.6935.0834.2634.78144,825
4/1/201634.0635.0634.0634.75139,713
3/31/201634.5934.6734.0734.30109,301
3/30/201634.5935.2534.5935.09112,641
3/29/201633.9234.7833.8834.48134,797
3/28/201634.0334.2433.7133.9950,824
3/24/201633.6434.0333.2034.0261,296
3/23/201634.2434.3833.8933.91137,732
3/22/201634.1434.6534.0034.22109,258
3/21/201634.1234.7133.9934.2296,808
3/18/201635.1535.2934.1134.27372,314
3/17/201634.2035.1534.1235.01108,704
3/16/201633.8334.5933.7334.13122,598
3/15/201634.0134.6533.9533.98122,674
3/14/201634.3234.9833.9534.3397,863
3/11/201634.1034.7033.8934.55116,811
3/10/201633.8834.1133.5333.7574,379
3/9/201633.5234.0633.4133.8671,488
3/8/201633.5533.7332.8633.47136,488
3/7/201633.3133.7932.6033.67110,499
3/4/201634.5534.5533.5033.68139,877
3/3/201633.7734.6433.7734.55209,295
3/2/201632.9133.8032.4933.69234,418
3/1/201632.1333.1732.0133.10163,972
2/29/201632.7132.8631.6432.06259,266
2/26/201634.3434.3432.0332.95205,620
2/25/201633.8334.4633.1734.33128,537
2/24/201632.9033.5132.1033.3490,013
2/23/201633.5233.8833.0433.1869,334
2/22/201633.6634.3033.5033.6392,223
2/19/201632.6533.5732.4533.43123,721
2/18/201633.3933.7032.6432.68151,384
2/17/201632.0934.1832.0233.40259,452
2/16/201631.1132.2430.8931.74123,508
2/12/201630.7631.0330.4230.95134,912
2/11/201630.3531.1130.2230.58129,650
2/10/201630.8932.1130.6130.83127,688
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
  • Showing 1-100 of 667 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center