$36.89 +0.48 (%) RE/MAX Holdings Inc - NYSE

Jul. 6, 2015 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RMAX historical data

Date Open High Low Close Volume
7/2/201536.6436.8236.2336.4147,215
7/1/201535.6637.0835.4036.6081,148
6/30/201534.4635.5334.2435.5177,887
6/29/201534.6435.0133.7934.2948,541
6/26/201534.7635.3534.3234.59113,028
6/25/201535.1035.2434.5634.7944,135
6/24/201534.0935.5034.0934.9164,831
6/23/201533.8234.4233.8234.0193,632
6/22/201534.3434.3533.9834.3076,779
6/19/201534.5034.5033.9834.1192,290
6/18/201534.1934.7334.0234.1762,274
6/17/201534.2534.6733.7034.0030,221
6/16/201533.7934.3833.7934.2535,495
6/15/201533.7134.3733.3834.1653,236
6/12/201533.6534.2433.4434.0827,763
6/11/201534.2534.3733.6433.7722,003
6/10/201533.6234.2833.6234.0357,945
6/9/201533.5433.6933.2233.6733,456
6/8/201534.0834.2833.2833.3434,718
6/5/201534.4234.4633.9634.1730,128
6/4/201534.5734.8034.1234.45144,574
6/3/201534.3034.6434.2434.5438,861
6/2/201533.9534.5033.8734.31137,876
6/1/201533.7734.2933.2134.0630,954
5/29/201533.8734.4533.3333.4553,244
5/28/201533.9234.0233.5133.9935,839
5/27/201532.9833.9532.9833.9130,763
5/26/201533.4533.8033.0133.1454,921
5/22/201533.7534.1033.6033.7329,760
5/21/201534.3434.3433.4233.6570,930
5/20/201534.5634.6934.0934.1942,836
5/19/201534.6535.0934.1534.3653,253
5/18/201534.8535.1334.5734.9441,319
5/15/201534.5735.0634.3134.9138,696
5/14/201533.4634.6033.4034.5354,899
5/13/201533.6233.7932.8233.2954,106
5/12/201534.6634.6633.5933.8241,384
5/11/201535.1235.2234.7334.8232,492
5/8/201535.3235.9933.6735.0980,387
5/7/201533.0533.7733.0533.7025,146
5/6/201533.6333.6332.7833.1181,943
5/5/201533.7834.1333.4133.6743,383
5/4/201533.9834.7333.8233.9837,832
5/1/201533.7834.4933.6834.3325,805
4/30/201534.6434.6433.5133.7960,442
4/29/201535.0035.0034.3534.4248,079
4/28/201534.9834.9934.7234.9360,928
4/27/201534.3834.8834.3834.7451,486
4/24/201534.1334.6033.9534.2925,066
4/23/201533.7734.4333.4934.2189,594
4/22/201533.5133.9033.4933.6564,870
4/21/201533.6033.8933.4433.5544,495
4/20/201533.8833.9733.4533.6354,025
4/17/201533.5233.8433.1233.58145,743
4/16/201533.8934.0733.5533.8489,255
4/15/201533.6933.9333.4733.8736,788
4/14/201533.3133.7333.3133.4535,387
4/13/201533.4633.7133.3533.5119,496
4/10/201533.5533.7333.1533.5479,172
4/9/201533.2533.5733.0033.48109,249
4/8/201533.1433.5032.9133.3667,699
4/7/201533.3633.7432.8933.0647,540
4/6/201532.9433.6032.9433.4960,779
4/2/201533.0333.4332.9133.0140,718
4/1/201533.0733.4132.7033.1827,320
3/31/201533.2033.5032.9133.2143,076
3/30/201533.0533.6433.0533.2666,223
3/27/201532.3233.0632.3233.0034,877
3/26/201531.9932.5531.8132.3829,109
3/25/201532.9033.0032.0032.0926,344
3/24/201533.0033.4532.8632.9541,281
3/23/201532.5533.5032.4933.1497,453
3/20/201532.4432.6932.0432.61134,313
3/19/201532.5032.5031.9332.2454,963
3/18/201533.4034.0033.4033.6498,304
3/17/201533.3733.9633.2533.4463,710
3/16/201533.8933.8933.2433.36117,806
3/13/201533.5434.5032.4733.70134,003
3/12/201533.1134.3633.0533.36151,168
3/11/201532.2032.6532.0032.4550,776
3/10/201532.5432.5932.0032.0922,850
3/9/201532.5732.9632.5032.8148,585
3/6/201532.7233.2532.2632.5865,905
3/5/201533.0333.2232.4332.9550,788
3/4/201532.6333.2432.4433.04130,404
3/3/201532.8333.0132.6132.7482,282
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
  • Showing 1-100 of 441 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!