RE/MAX Holdings Inc $30.57

down -0.12


17/9/2014 04:01 PM  |  NYSE : RMAX  
Industries : Real Estate / Property Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RMAX historical data

Date Open High Low Close Volume
9/17/201430.6530.9030.1130.57103,934
9/16/201430.6930.8430.5530.6916,170
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
6/4/201428.6028.9728.4328.7156,128
6/3/201428.3528.9028.2028.6273,873
6/2/201428.6528.6828.2828.5445,656
5/30/201427.8928.9327.8128.73120,864
5/29/201427.7227.9327.6127.7738,011
5/28/201427.6628.0727.6027.6982,726
5/27/201427.3127.6727.3027.6539,423
5/23/201426.9727.4126.9727.3236,836
5/22/201426.9227.0726.7526.9182,161
5/21/201426.6427.0926.6427.0159,022
5/20/201426.5926.8426.1426.47109,510
5/19/201426.9527.3026.6026.8156,917
5/16/201426.5727.3026.4127.07150,100
5/15/201425.9627.0825.9626.46273,705
5/14/201426.1426.5025.9225.9593,766
5/13/201426.5726.9526.1826.28113,222
5/12/201426.6326.8726.0826.75346,127
5/9/201426.4226.6625.9026.57153,627
5/8/201427.2627.4026.4526.62185,655
5/7/201427.9627.9627.3027.4645,302
5/6/201427.8528.1627.7227.83585,290
5/5/201428.2628.2627.6028.06114,458
5/2/201428.5129.0028.3628.5525,795
5/1/201428.1228.6127.8828.4047,574
4/30/201428.0228.3027.7728.2238,684
4/29/201428.1228.3027.7828.2062,905
4/28/201427.8027.9627.4327.9582,987
Trading Center