$31.79 +0.71 (%) RE/MAX Holdings Inc - NYSE

Oct. 24, 2014 | 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
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
10/6/201430.2430.3629.4629.7530,173
10/3/201429.7930.5129.7230.2836,758
10/2/201429.8030.0929.2829.5324,215
10/1/201429.6130.2129.1029.9246,390
9/30/201429.7329.9429.5029.7382,834
9/29/201428.9630.7228.9629.5743,311
9/26/201428.9629.2428.8829.1833,959
9/25/201428.5829.3628.5828.9665,245
9/24/201429.2729.4028.8028.9720,533
9/23/201429.6029.7129.0729.1846,657
9/22/201430.1530.2029.6029.6318,985
9/19/201430.9931.3030.2630.2938,976
9/18/201430.5931.0030.4630.9335,306
9/17/201430.6530.9030.1130.57103,934
9/16/201430.6930.8430.5530.6916,607
9/15/201431.3231.3230.3930.83128,396
9/12/201431.7231.7431.2831.3866,139
9/11/201431.2531.7231.2331.6840,485
9/10/201431.2831.5030.9831.4239,036
9/9/201431.3631.4031.0031.1847,643
9/8/201430.9631.5330.9631.4449,392
9/5/201430.1931.3230.1031.1870,122
9/4/201430.1430.5529.9330.2946,993
9/3/201430.3230.7029.8030.0466,074
9/2/201430.4430.7029.9530.2757,839
8/29/201429.8230.4229.8030.3234,460
8/28/201430.1930.2129.6029.7242,135
8/27/201430.6730.7130.1030.3131,177
8/26/201430.9530.9930.6830.7651,765
8/25/201431.0031.0030.7230.9960,472
8/22/201430.8631.1030.5930.94103,922
8/21/201430.7731.1130.5130.83150,551
8/20/201430.9331.4630.5030.83116,183
8/19/201431.2931.6430.6531.00270,612
8/18/201430.2631.7530.2631.35281,579
8/15/201430.6330.6530.1830.22127,644
8/14/201429.4631.2029.4630.48329,929
8/13/201429.1529.3728.9629.1043,812
8/12/201429.1229.2628.7029.0464,955
8/11/201428.9929.4928.7529.2663,874
8/8/201428.5929.0028.2728.8142,001
8/7/201428.7428.8228.4028.5986,068
8/6/201428.7528.9228.6128.7540,022
8/5/201429.0029.2228.7528.8655,763
8/4/201429.2129.4928.9029.1738,099
8/1/201429.3729.3728.5429.2175,616
7/31/201428.1329.3628.1229.30117,886
7/30/201428.7128.7428.1328.42120,556
7/29/201428.5328.8028.4428.49130,271
7/28/201428.8529.0828.4128.6258,068
7/25/201428.3928.8628.3028.6434,094
7/24/201429.1129.1128.3528.56120,121
7/23/201428.6129.6128.3529.1381,201
7/22/201428.6328.7928.4428.6821,335
7/21/201428.2728.7328.1028.5895,112
7/18/201428.6128.6128.0028.47138,172
7/17/201428.5129.1628.3528.59108,799
7/16/201428.8529.2628.2528.7881,091
7/15/201429.1029.3728.5128.8251,017
7/14/201429.3629.4329.0029.0538,944
7/11/201429.4229.5729.1329.1521,614
7/10/201429.1929.9229.0429.5327,976
7/9/201429.7129.9829.4329.6119,637
7/8/201429.7929.8829.0129.6831,367
7/7/201429.9829.9929.5729.9128,516
7/3/201429.7430.0029.6129.9417,553
7/2/201429.6529.8229.3029.5931,177
7/1/201429.7030.0029.5429.7039,258
6/30/201429.2729.6928.8729.5951,156
6/27/201428.8429.5528.8029.49183,951
6/26/201429.1929.1928.8029.0428,903
6/25/201428.8029.1128.6129.0234,964
6/24/201429.1529.3728.5628.8944,838
6/23/201429.1529.1528.7629.1136,771
6/20/201429.5229.5628.8429.0992,052
6/19/201429.6129.8029.3529.4023,068
6/18/201429.5529.7529.4029.6918,606
6/17/201428.8929.6628.7129.6063,022
6/16/201429.6829.6828.8028.9252,069
6/13/201429.9930.1529.7229.8119,110
6/12/201429.9929.9929.5329.8125,244
6/11/201429.8130.0729.5929.9031,012
6/10/201430.9130.9129.9630.0652,376
6/9/201430.8831.4529.6731.13152,793
6/6/201429.3029.9329.3029.7346,217
6/5/201428.6929.2928.6729.1539,820
  • Showing 1-100 of 269 items
  • 1
  • 2
  • 3
  • >>
Trading Center