Dark

RLGY
REALOGY HOLDINGS CORP.
stock NYSE

Inactive

Jun 8, 2022

12.08USD-1.388%(-0.17)1,141,740

Pre-market

0.00USD-100.000%(-12.25)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-08	12.1850	12.2900	11.9900	12.0800	-1.388%	1,141,740	0.000%
2022-06-07	11.8700	12.2750	11.8700	12.2500	+2.425%	794,689	-1.388%
2022-06-06	12.1600	12.2150	11.8900	11.9600	-0.167%	1,057,134	+1.003%
2022-06-03	12.2600	12.4300	11.9500	11.9800	-3.852%	699,936	+0.835%
2022-06-02	12.3600	12.5250	12.1300	12.4600	+1.714%	570,481	-3.050%
2022-06-01	12.3800	12.4500	11.9900	12.2500	-1.050%	1,431,332	-1.388%
2022-05-31	12.5200	12.6800	12.2200	12.3800	-3.206%	2,360,221	-2.423%
2022-05-27	12.5400	13.0250	12.5200	12.7900	+3.479%	1,940,306	-5.551%
2022-05-26	11.8100	12.4700	11.7600	12.3600	+4.569%	1,637,313	-2.265%
2022-05-25	11.1200	11.8750	11.1200	11.8200	+6.295%	2,180,650	+2.200%
2022-05-24	11.5800	11.6000	10.9700	11.1200	-5.763%	2,234,333	+8.633%
2022-05-23	11.4500	11.9150	11.3200	11.8000	+4.056%	1,745,239	+2.373%
2022-05-20	11.7000	11.8300	11.1500	11.3400	-1.988%	1,952,870	+6.526%
2022-05-19	11.2500	11.7800	11.2500	11.5700	+2.753%	3,067,459	+4.408%
2022-05-18	11.6000	11.9500	11.2200	11.2600	-3.596%	3,205,644	+7.282%
2022-05-17	11.3900	11.8200	11.2500	11.6800	+5.225%	1,870,261	+3.425%
2022-05-16	10.8100	11.3300	10.8100	11.1000	+1.648%	1,589,230	+8.829%
2022-05-13	10.7100	11.0200	10.6000	10.9200	+3.802%	1,566,362	+10.623%
2022-05-12	9.7500	10.5600	9.7200	10.5200	+6.586%	2,229,593	+14.829%
2022-05-11	10.2200	10.3500	9.7800	9.8700	-3.235%	1,646,243	+22.391%
2022-05-10	10.8500	10.9300	9.9400	10.2000	-5.204%	2,208,206	+18.431%
2022-05-09	11.0000	11.2176	10.6550	10.7600	-4.014%	1,916,076	+12.268%
2022-05-06	10.9900	11.3450	10.8850	11.2100	+0.358%	1,551,767	+7.761%
2022-05-05	11.5000	11.6400	10.9600	11.1700	-3.790%	1,284,627	+8.147%
2022-05-04	11.6000	11.7400	11.1900	11.6100	+1.132%	1,712,276	+4.048%
2022-05-03	11.2500	11.8600	11.1600	11.4800	+0.790%	2,083,258	+5.226%
2022-05-02	10.8800	11.5450	10.8800	11.3900	+3.923%	2,150,135	+6.058%
2022-04-29	11.5600	11.8200	10.9400	10.9600	-6.723%	3,405,578	+10.219%
2022-04-28	12.4500	12.8900	11.3700	11.7500	-6.000%	3,768,291	+2.809%
2022-04-27	12.5700	12.8850	12.3250	12.5000	-0.951%	1,511,688	-3.360%
2022-04-26	12.9900	13.1600	12.4850	12.6200	-5.255%	1,535,687	-4.279%
2022-04-25	13.0200	13.3750	12.9000	13.3200	+0.452%	1,163,064	-9.309%
2022-04-22	13.5500	13.6900	13.1200	13.2600	-3.212%	1,038,584	-8.899%
2022-04-21	13.8600	13.9700	13.4900	13.7000	0.000%	1,168,924	-11.825%
2022-04-20	13.7000	13.8700	13.5200	13.7000	+0.809%	914,915	-11.825%
2022-04-19	13.2500	13.7150	13.2500	13.5900	+2.027%	1,086,339	-11.111%
2022-04-18	13.2600	13.5200	13.1600	13.3200	0.000%	904,712	-9.309%
2022-04-14	13.6200	14.0100	13.3000	13.3200	-1.987%	798,508	-9.309%
2022-04-13	13.1000	13.6300	13.0100	13.5900	+3.111%	1,586,916	-11.111%
2022-04-12	13.6700	14.0300	13.1000	13.1800	-2.443%	1,999,265	-8.346%
2022-04-11	13.4500	14.2700	13.3700	13.5100	+0.521%	2,240,404	-10.585%
2022-04-08	13.4100	13.5700	12.9500	13.4400	+0.599%	1,445,231	-10.119%
2022-04-07	13.7500	13.9600	13.0700	13.3600	-3.468%	1,570,239	-9.581%
2022-04-06	14.4800	14.5700	13.8400	13.8400	-5.722%	2,062,574	-12.717%
2022-04-05	15.9700	16.0000	14.6000	14.6800	-8.650%	1,652,020	-17.711%
2022-04-04	15.6300	16.2600	15.2300	16.0700	+3.411%	1,460,919	-24.829%
2022-04-01	15.8800	15.9700	15.3100	15.5400	-0.893%	966,354	-22.265%
2022-03-31	15.9400	16.0750	15.6700	15.6800	-1.693%	894,576	-22.959%
2022-03-30	16.3400	16.6900	15.9200	15.9500	-2.862%	880,877	-24.263%
2022-03-29	15.6900	16.4550	15.6700	16.4200	+5.799%	1,247,446	-26.431%
2022-03-28	15.9000	15.9500	15.4900	15.5200	-2.329%	941,203	-22.165%
2022-03-25	16.0600	16.3000	15.7000	15.8900	-1.488%	1,029,499	-23.977%
2022-03-24	16.0600	16.1600	15.8000	16.1300	+0.687%	814,640	-25.108%
2022-03-23	16.2300	16.4300	16.0108	16.0200	-2.018%	1,017,100	-24.594%
2022-03-22	16.3800	16.5200	15.9800	16.3500	+0.492%	1,509,755	-26.116%
2022-03-21	17.0300	17.0900	16.1900	16.2700	-4.463%	810,085	-25.753%
2022-03-18	16.9100	17.3200	16.9100	17.0300	0.000%	1,581,333	-29.066%
2022-03-17	16.1800	17.1500	16.1500	17.0300	+3.275%	1,111,654	-29.066%
2022-03-16	16.3300	16.6700	16.0400	16.4900	+2.998%	726,341	-26.743%
2022-03-15	15.4900	16.0400	15.4300	16.0100	+3.961%	1,148,060	-24.547%
2022-03-14	15.6200	15.8200	15.2500	15.4000	-0.581%	806,055	-21.558%
2022-03-11	15.7300	15.7529	15.1800	15.4900	-0.578%	811,306	-22.014%
2022-03-10	15.3800	15.6300	15.1400	15.5800	-1.205%	852,493	-22.465%
2022-03-09	15.5300	15.9000	15.4000	15.7700	+5.133%	1,341,551	-23.399%
2022-03-08	15.3100	15.6300	14.9150	15.0000	-2.153%	1,278,588	-19.467%
2022-03-07	17.0400	17.1100	15.3000	15.3300	-9.877%	1,380,510	-21.200%
2022-03-04	18.0000	18.0100	16.8300	17.0100	-6.487%	1,206,987	-28.983%
2022-03-03	18.7500	18.7500	17.9000	18.1900	-1.941%	787,689	-33.590%
2022-03-02	18.0000	18.7150	17.9015	18.5500	+3.056%	2,149,148	-34.879%
2022-03-01	18.1300	18.3475	17.6500	18.0000	-0.990%	1,102,195	-32.889%
2022-02-28	17.9300	18.2400	17.6450	18.1800	-0.384%	1,813,720	-33.553%
2022-02-25	18.3000	18.4900	18.0700	18.2500	0.000%	767,757	-33.808%
2022-02-24	17.6300	18.3800	17.4600	18.2500	+1.164%	1,003,560	-33.808%
2022-02-23	18.2200	18.6650	17.9750	18.0400	-1.582%	3,352,676	-33.038%
2022-02-22	19.1200	19.1200	18.2500	18.3300	-3.880%	1,547,644	-34.097%
2022-02-18	18.3300	20.5900	18.1800	19.0700	+6.775%	4,665,908	-36.654%
2022-02-17	17.9100	18.1000	17.4000	17.8600	-1.326%	1,990,938	-32.363%
2022-02-16	17.6500	18.1200	17.6500	18.1000	+2.260%	519,773	-33.260%
2022-02-15	17.4900	17.9200	17.4900	17.7000	+2.609%	1,442,608	-31.751%
2022-02-14	17.4300	17.7300	17.1800	17.2500	-0.862%	1,347,023	-29.971%
2022-02-11	17.1000	17.4900	17.0000	17.4000	+2.715%	1,754,475	-30.575%
2022-02-10	16.6600	17.2700	16.6550	16.9400	-0.878%	975,919	-28.689%
2022-02-09	16.9700	17.1900	16.9600	17.0900	+1.364%	575,119	-29.315%
2022-02-08	16.5500	16.8800	16.4900	16.8600	+2.492%	930,023	-28.351%
2022-02-07	16.4500	16.7200	16.3100	16.4500	-0.061%	671,813	-26.565%
2022-02-04	16.0200	16.6000	15.8530	16.4600	+2.046%	855,300	-26.610%
2022-02-03	16.1100	16.6600	16.0700	16.1300	-0.921%	756,851	-25.108%
2022-02-02	16.3200	16.6400	15.9900	16.2800	-0.489%	657,451	-25.799%
2022-02-01	16.5000	16.6600	16.2100	16.3600	-0.848%	751,369	-26.161%
2022-01-31	15.5700	17.2400	15.5700	16.5000	+4.962%	1,001,203	-26.788%
2022-01-28	15.9200	15.9200	14.8100	15.7200	-0.820%	1,269,240	-23.155%
2022-01-27	16.2900	16.5200	15.7700	15.8500	-2.341%	1,727,880	-23.785%
2022-01-26	16.3500	16.5400	16.0200	16.2300	+1.374%	1,549,169	-25.570%
2022-01-25	16.1300	16.3250	15.9200	16.0100	-2.259%	826,325	-24.547%
2022-01-24	15.5300	16.4800	15.2800	16.3800	+3.409%	1,826,510	-26.252%
2022-01-21	15.8200	16.6000	15.6301	15.8400	-2.463%	1,345,411	-23.737%
2022-01-20	16.4000	16.7350	16.1900	16.2400	-0.551%	849,464	-25.616%
2022-01-19	16.6300	16.6550	16.2400	16.3300	-0.850%	650,303	-26.026%
2022-01-18	16.7000	16.8400	16.2600	16.4700	-2.946%	1,144,779	-26.655%
2022-01-14	16.7000	17.1400	16.5900	16.9700	-0.118%	901,998	-28.816%
2022-01-13	17.3100	17.4600	16.8300	16.9900	-0.875%	854,878	-28.899%
2022-01-12	17.3600	17.4900	17.0800	17.1400	-0.407%	692,510	-29.522%
2022-01-11	16.6400	17.3000	16.5700	17.2100	+4.114%	708,848	-29.808%
2022-01-10	16.1000	16.5700	16.0700	16.5300	+2.226%	1,088,056	-26.921%
2022-01-07	16.2800	16.5100	16.0701	16.1700	+0.124%	850,661	-25.294%
2022-01-06	16.5200	16.5700	16.0700	16.1500	-1.524%	674,360	-25.201%
2022-01-05	16.8500	16.9500	16.3900	16.4000	-2.959%	996,895	-26.341%
2022-01-04	17.1500	17.4100	16.5700	16.9000	-0.763%	918,130	-28.521%
2022-01-03	16.9800	17.5500	16.9800	17.0300	+1.309%	832,877	-29.066%
2021-12-31	16.9300	16.9500	16.7400	16.8100	-0.650%	768,652	-28.138%
2021-12-30	16.9300	17.1400	16.8700	16.9200	+0.059%	575,155	-28.605%
2021-12-29	16.9200	17.2100	16.8100	16.9100	-0.937%	447,392	-28.563%
2021-12-28	16.9900	17.2550	16.9300	17.0700	-0.059%	1,832,615	-29.233%
2021-12-27	16.8300	17.0900	16.6631	17.0800	+0.886%	703,439	-29.274%
2021-12-23	16.9800	17.3100	16.8400	16.9300	-0.177%	729,196	-28.647%
2021-12-22	16.4300	16.9800	16.3700	16.9600	+2.415%	521,393	-28.774%
2021-12-21	16.0400	16.7700	16.0100	16.5600	+4.479%	721,705	-27.053%
2021-12-20	16.0700	16.0700	15.4400	15.8500	-0.252%	1,470,482	-23.785%
2021-12-17	15.6800	16.0100	15.5100	15.8900	+0.570%	2,239,385	-23.977%
2021-12-16	16.2100	16.2600	15.7300	15.8000	-1.619%	1,015,841	-23.544%
2021-12-15	15.7200	16.1200	15.3600	16.0600	+1.774%	3,190,246	-24.782%
2021-12-14	15.8100	16.2500	15.6013	15.7800	-0.063%	1,167,128	-23.447%
2021-12-13	16.1600	16.3600	15.5200	15.7900	-3.129%	1,427,865	-23.496%
2021-12-10	16.2700	16.3100	16.0000	16.3000	+1.494%	703,305	-25.890%
2021-12-09	15.9200	16.1700	15.9200	16.0600	-0.742%	1,226,457	-24.782%
2021-12-08	16.3000	16.4100	15.9700	16.1800	-0.492%	1,045,239	-25.340%
2021-12-07	16.2900	16.5800	16.1300	16.2600	+2.200%	501,680	-25.707%
2021-12-06	15.7600	16.3300	15.5900	15.9100	+2.778%	1,487,127	-24.073%
2021-12-03	15.7900	15.8200	15.3500	15.4800	-0.386%	1,040,745	-21.964%
2021-12-02	14.9200	15.6700	14.8900	15.5400	+4.858%	1,206,754	-22.265%
2021-12-01	15.6400	15.7500	14.8200	14.8200	-2.436%	1,319,366	-18.489%
2021-11-30	15.3400	15.4800	14.9699	15.1900	-1.873%	1,953,984	-20.474%
2021-11-29	15.8900	15.9650	15.2900	15.4800	-1.464%	1,778,928	-21.964%
2021-11-26	15.2300	15.8200	15.0401	15.7100	-0.821%	1,357,734	-23.106%
2021-11-24	15.8900	16.0800	15.8200	15.8400	-1.308%	833,972	-23.737%
2021-11-23	16.1400	16.4600	15.9700	16.0500	-0.434%	1,311,732	-24.735%
2021-11-22	16.1900	16.3734	15.9900	16.1200	+0.813%	760,229	-25.062%
2021-11-19	16.0700	16.3700	15.9550	15.9900	-1.600%	1,138,064	-24.453%
2021-11-18	16.5700	16.6800	16.1700	16.2500	-0.854%	1,131,605	-25.662%
2021-11-17	17.0000	17.0250	16.3100	16.3900	-3.927%	1,406,212	-26.297%
2021-11-16	17.0100	17.1650	16.9000	17.0600	-0.234%	809,870	-29.191%
2021-11-15	17.4600	17.6000	17.0800	17.1000	-1.441%	739,997	-29.357%
2021-11-12	17.3600	17.5600	17.2400	17.3500	-0.230%	1,240,908	-30.375%
2021-11-11	17.2300	17.8800	17.2300	17.3900	+1.636%	1,510,179	-30.535%
2021-11-10	17.7100	17.8200	17.1000	17.1100	-4.038%	1,303,704	-29.398%
2021-11-09	18.2300	18.4500	17.7300	17.8300	-1.925%	961,998	-32.249%
2021-11-08	18.1700	18.4000	18.0400	18.1800	+1.112%	1,566,620	-33.553%
2021-11-05	18.1100	18.3500	17.6900	17.9800	+0.672%	1,473,149	-32.814%
2021-11-04	17.6200	17.9400	17.3500	17.8600	+2.057%	1,586,210	-32.363%
2021-11-03	17.3000	17.9500	17.2700	17.5000	+0.229%	1,475,015	-30.971%
2021-11-02	17.6200	17.7700	17.3400	17.4600	-1.300%	1,388,943	-30.813%
2021-11-01	17.3200	18.0800	17.2400	17.6900	+2.136%	1,638,873	-31.713%
2021-10-29	18.8800	18.9700	17.2550	17.3200	-9.224%	3,604,035	-30.254%
2021-10-28	19.5500	19.7800	18.2600	19.0800	-3.343%	2,355,768	-36.688%
2021-10-27	19.5800	19.9400	19.2500	19.7400	+0.305%	1,854,730	-38.804%
2021-10-26	19.7100	19.8500	19.3700	19.6800	-0.556%	1,478,602	-38.618%
2021-10-25	19.1800	19.8450	19.0900	19.7900	+2.645%	817,015	-38.959%
2021-10-22	19.5400	19.6200	19.1900	19.2800	-1.733%	959,198	-37.344%
2021-10-21	20.5900	20.8500	19.6100	19.6200	-4.988%	1,570,630	-38.430%
2021-10-20	20.3000	20.6700	19.9000	20.6500	+2.329%	1,309,461	-41.501%
2021-10-19	20.0500	20.3350	19.8200	20.1800	+0.900%	450,492	-40.139%
2021-10-18	19.6900	20.2000	19.6200	20.0000	+0.050%	615,621	-39.600%
2021-10-15	20.8700	21.0300	19.9900	19.9900	-2.297%	1,276,507	-39.570%
2021-10-14	20.4300	20.8800	20.3000	20.4600	+0.788%	1,701,242	-40.958%
2021-10-13	19.1200	20.3200	18.9200	20.3000	+7.921%	2,049,253	-40.493%
2021-10-12	19.0000	19.3400	18.8000	18.8100	-0.318%	844,253	-35.779%
2021-10-11	19.1200	19.3700	18.7800	18.8700	-0.264%	803,000	-35.983%
2021-10-08	18.7700	19.4100	18.7700	18.9200	+0.106%	793,947	-36.152%
2021-10-07	18.4700	19.8800	18.3501	18.9000	+4.883%	2,671,839	-36.085%
2021-10-06	17.9100	18.0900	17.7300	18.0200	-0.607%	1,240,892	-32.963%
2021-10-05	17.5400	18.2787	17.3200	18.1300	+3.305%	1,373,147	-33.370%
2021-10-04	18.0100	18.1600	17.4600	17.5500	-2.716%	616,841	-31.168%
2021-10-01	17.5800	18.2700	17.5000	18.0400	+2.851%	989,179	-33.038%
2021-09-30	18.0000	18.1200	17.5350	17.5400	-1.516%	883,474	-31.129%
2021-09-29	17.8900	18.1200	17.5700	17.8100	-0.391%	817,602	-32.173%
2021-09-28	18.6600	18.8400	17.8100	17.8800	-4.944%	1,069,373	-32.438%
2021-09-27	18.4500	19.0250	18.3800	18.8100	+2.339%	825,460	-35.779%
2021-09-24	18.1400	18.5700	18.1200	18.3800	+0.768%	975,781	-34.276%
2021-09-23	17.6100	18.2850	17.5000	18.2400	+4.707%	1,671,661	-33.772%
2021-09-22	17.0200	17.6800	16.9600	17.4200	+3.383%	2,215,322	-30.654%
2021-09-21	16.8600	17.0000	16.5300	16.8500	+0.477%	1,618,956	-28.309%
2021-09-20	16.5300	16.8817	16.4700	16.7700	-2.159%	1,225,913	-27.967%
2021-09-17	16.7700	17.1700	16.7400	17.1400	+2.881%	3,504,920	-29.522%
2021-09-16	16.6100	16.7800	16.5800	16.6600	+0.301%	1,679,515	-27.491%
2021-09-15	16.5600	16.7600	16.4000	16.6100	-0.180%	1,346,105	-27.273%
2021-09-14	17.4500	17.4900	16.5300	16.6400	-4.147%	1,466,206	-27.404%
2021-09-13	17.6900	17.7250	17.2900	17.3600	-0.573%	1,426,462	-30.415%
2021-09-10	17.9100	17.9700	17.4150	17.4600	-1.965%	915,088	-30.813%
2021-09-09	18.0300	18.2400	17.8100	17.8100	-1.439%	758,154	-32.173%
2021-09-08	18.2300	18.4300	17.9550	18.0700	-1.740%	1,145,423	-33.149%
2021-09-07	18.7300	18.9700	18.3900	18.3900	-1.500%	949,684	-34.312%
2021-09-03	18.8700	18.8700	18.5400	18.6700	-0.586%	722,384	-35.297%
2021-09-02	18.7600	18.9150	18.5400	18.7800	+0.107%	1,618,314	-35.676%
2021-09-01	18.1000	18.9200	17.7900	18.7600	+6.895%	2,852,081	-35.608%
2021-08-31	17.6200	17.9700	17.4300	17.5500	-0.679%	2,841,704	-31.168%
2021-08-30	17.9700	17.9700	17.4397	17.6700	-0.675%	960,264	-31.636%
2021-08-27	17.4400	17.8200	17.3600	17.7900	+2.536%	1,541,510	-32.097%
2021-08-26	17.3400	17.4600	17.2300	17.3500	-0.516%	867,640	-30.375%
2021-08-25	17.2200	17.6100	17.1700	17.4400	+1.101%	937,241	-30.734%
2021-08-24	17.1300	17.4500	17.0200	17.2500	+1.710%	690,413	-29.971%
2021-08-23	17.0400	17.1700	16.8100	16.9600	+0.832%	884,343	-28.774%
2021-08-20	16.4300	16.8400	16.2150	16.8200	+2.749%	1,158,502	-28.181%
2021-08-19	16.1900	16.5200	16.1700	16.3700	-1.028%	1,131,133	-26.206%
2021-08-18	16.7400	16.9000	16.4800	16.5400	-0.958%	1,352,288	-26.965%
2021-08-17	16.8300	16.9800	16.5600	16.7000	-2.624%	1,831,167	-27.665%
2021-08-16	17.1700	17.2800	16.8400	17.1500	-1.267%	1,271,893	-29.563%
2021-08-13	17.3200	17.6600	17.3200	17.3700	-0.572%	852,743	-30.455%
2021-08-12	17.2600	17.5100	17.0272	17.4700	+1.100%	1,058,622	-30.853%
2021-08-11	17.2200	17.4100	17.0200	17.2800	+0.876%	1,518,268	-30.093%
2021-08-10	17.1900	17.3200	16.9500	17.1300	-0.233%	993,889	-29.480%
2021-08-09	17.1400	17.3700	16.7200	17.1700	-0.751%	1,770,107	-29.645%
2021-08-06	17.8800	18.0600	17.2700	17.3000	-2.645%	841,341	-30.173%
2021-08-05	17.5600	17.8900	17.4500	17.7700	+1.717%	1,001,097	-32.020%
2021-08-04	17.1900	18.0405	17.1500	17.4700	+0.692%	1,606,186	-30.853%
2021-08-03	17.8400	17.8400	16.7100	17.3500	-1.308%	1,839,023	-30.375%
2021-08-02	18.0100	18.2900	17.5700	17.5800	-0.790%	1,915,328	-31.286%
2021-07-30	18.5900	18.9800	17.6700	17.7200	-4.526%	1,435,992	-31.828%
2021-07-29	18.6500	19.6000	18.3450	18.5600	-0.961%	1,571,264	-34.914%
2021-07-28	17.8500	18.9100	17.7300	18.7400	+5.697%	1,928,040	-35.539%
2021-07-27	17.7500	17.9900	17.3900	17.7300	-1.500%	802,188	-31.867%
2021-07-26	18.0800	18.4400	17.8200	18.0000	+0.727%	1,092,586	-32.889%
2021-07-23	17.7600	18.0600	17.5800	17.8700	+1.476%	1,054,280	-32.401%
2021-07-22	18.0600	18.0600	17.4400	17.6100	-2.058%	663,804	-31.403%
2021-07-21	17.4900	17.9900	17.4100	17.9800	+4.596%	1,389,248	-32.814%
2021-07-20	16.7700	17.4350	16.4100	17.1900	+3.058%	1,405,338	-29.727%
2021-07-19	16.5800	16.7700	16.1400	16.6800	-2.227%	1,547,610	-27.578%
2021-07-16	17.7500	17.7500	17.0301	17.0600	-2.570%	1,333,524	-29.191%
2021-07-15	16.9000	17.7050	16.8000	17.5100	+2.879%	1,393,167	-31.011%
2021-07-14	17.6300	17.9300	16.8700	17.0200	-3.130%	2,310,854	-29.025%
2021-07-13	18.6000	18.7100	17.5200	17.5700	-5.588%	2,464,908	-31.246%
2021-07-12	18.0400	18.6500	18.0200	18.6100	+2.084%	2,115,788	-35.089%
2021-07-09	18.2600	18.5400	17.9800	18.2300	+1.447%	1,409,873	-33.736%
2021-07-08	17.6700	18.3450	17.4300	17.9700	-1.209%	1,121,771	-32.777%
2021-07-07	18.3700	18.4300	17.9300	18.1900	-0.710%	843,780	-33.590%
2021-07-06	18.6900	18.6900	17.7700	18.3200	-2.293%	1,555,772	-34.061%
2021-07-02	19.2500	19.2500	18.5570	18.7500	-1.884%	1,408,593	-35.573%
2021-07-01	18.3300	19.1200	18.1000	19.1100	+4.885%	1,518,388	-36.787%
2021-06-30	17.9600	18.3300	17.5000	18.2200	+1.561%	3,378,051	-33.699%
2021-06-29	17.8400	18.1600	17.6600	17.9400	+0.957%	2,385,662	-32.664%
2021-06-28	17.6800	17.9400	17.3900	17.7700	+0.566%	1,061,343	-32.020%
2021-06-25	17.9500	18.0600	17.5000	17.6700	-1.008%	1,979,466	-31.636%
2021-06-24	17.6500	17.9050	17.4000	17.8500	+1.767%	529,713	-32.325%
2021-06-23	17.7300	17.7800	17.4500	17.5400	-0.171%	1,278,104	-31.129%
2021-06-22	17.4300	17.7000	17.2100	17.5700	+0.228%	817,838	-31.246%
2021-06-21	17.2900	17.6300	17.0500	17.5300	+2.455%	755,413	-31.090%
2021-06-18	17.0900	17.2200	16.8500	17.1100	-2.340%	2,021,506	-29.398%
2021-06-17	17.3900	17.5800	17.1500	17.5200	-0.341%	835,732	-31.050%
2021-06-16	17.4100	17.6900	17.1500	17.5800	+0.114%	795,879	-31.286%
2021-06-15	17.1000	17.5900	17.0800	17.5600	+2.331%	1,565,054	-31.207%
2021-06-14	17.9400	17.9900	17.1200	17.1600	-3.919%	1,011,813	-29.604%
2021-06-11	17.7700	17.9700	17.6550	17.8600	+1.882%	523,453	-32.363%
2021-06-10	18.2000	18.2999	17.4800	17.5300	-3.416%	851,616	-31.090%
2021-06-09	18.6900	18.7400	18.1500	18.1500	-1.839%	1,860,170	-33.444%
2021-06-08	17.8300	18.5800	17.8300	18.4900	+3.818%	1,822,052	-34.667%
2021-06-07	17.7000	17.9800	17.4841	17.8100	+0.621%	1,409,852	-32.173%
2021-06-04	17.9100	18.0200	17.6800	17.7000	-0.225%	784,508	-31.751%
2021-06-03	17.6100	18.0650	17.3500	17.7400	+0.113%	1,448,594	-31.905%
2021-06-02	17.8500	17.8800	17.5100	17.7200	-0.393%	1,948,344	-31.828%
2021-06-01	17.7500	17.8800	17.4300	17.7900	+0.452%	1,399,685	-32.097%
2021-05-28	17.5500	17.8000	17.2500	17.7100	+1.258%	5,395,367	-31.790%
2021-05-27	18.0300	18.3600	17.3200	17.4900	-9.985%	6,418,770	-30.932%
2021-05-26	18.5500	19.4400	18.4800	19.4300	+4.970%	942,577	-37.828%
2021-05-25	18.9900	19.4900	18.5100	18.5100	-1.647%	1,254,945	-34.738%
2021-05-24	18.5500	18.9200	18.3900	18.8200	+2.954%	749,431	-35.813%
2021-05-21	18.7500	18.7656	18.2700	18.2800	-1.509%	882,084	-33.917%
2021-05-20	18.5900	18.6000	18.1400	18.5600	+0.054%	681,791	-34.914%
2021-05-19	18.1000	18.6100	17.6200	18.5500	+0.216%	854,482	-34.879%
2021-05-18	18.7000	18.9900	18.5000	18.5100	-0.963%	1,068,501	-34.738%
2021-05-17	18.7700	19.3000	18.5000	18.6900	+4.647%	1,764,400	-35.367%
2021-05-14	17.3400	17.8800	17.1200	17.8600	+3.777%	557,033	-32.363%
2021-05-13	16.9600	17.5100	16.9100	17.2100	+2.076%	809,820	-29.808%
2021-05-12	17.3600	17.5300	16.6500	16.8600	-3.822%	1,031,372	-28.351%
2021-05-11	16.8200	17.5500	16.7300	17.5300	+0.574%	1,457,502	-31.090%
2021-05-10	17.8500	18.1700	17.4000	17.4300	-2.897%	1,614,253	-30.694%
2021-05-07	17.9000	18.1500	17.7300	17.9500	+0.448%	825,048	-32.702%
2021-05-06	17.2900	17.8700	16.9500	17.8700	+2.466%	1,717,633	-32.401%
2021-05-05	17.5100	17.8700	17.4400	17.4400	-0.343%	1,603,745	-30.734%
2021-05-04	17.4500	17.7450	17.3400	17.5000	-0.512%	1,226,765	-30.971%
2021-05-03	17.4700	17.8100	17.3200	17.5900	+1.794%	1,990,378	-31.325%
2021-04-30	16.9600	17.8300	16.5600	17.2800	+2.674%	2,514,096	-30.093%
2021-04-29	17.0000	17.9200	16.6100	16.8300	+10.361%	4,046,897	-28.223%
2021-04-28	15.2200	15.3472	15.0602	15.2500	+0.197%	972,620	-20.787%
2021-04-27	15.4300	15.5400	15.1700	15.2200	-1.552%	841,056	-20.631%
2021-04-26	15.2500	15.6350	15.1800	15.4600	+1.112%	1,650,304	-21.863%
2021-04-23	15.3800	15.5301	15.1300	15.2900	+1.191%	680,836	-20.994%
2021-04-22	15.3900	15.4000	15.0000	15.1100	-0.723%	655,899	-20.053%
2021-04-21	14.5000	15.2300	14.2878	15.2200	+4.104%	930,376	-20.631%
2021-04-20	15.2500	15.3350	14.4900	14.6200	-4.756%	1,120,171	-17.373%
2021-04-19	15.4700	15.5300	15.1500	15.3500	-2.354%	652,052	-21.303%
2021-04-16	15.9900	15.9900	15.5900	15.7200	-0.695%	1,161,334	-23.155%
2021-04-15	15.8300	15.8300	15.4400	15.8300	+1.605%	736,279	-23.689%
2021-04-14	15.5300	15.9400	15.5100	15.5800	+1.498%	690,846	-22.465%
2021-04-13	15.4100	15.4100	15.0100	15.3500	+0.065%	999,544	-21.303%
2021-04-12	15.3700	15.5000	15.0400	15.3400	-0.904%	798,400	-21.252%
2021-04-09	15.5100	15.9300	15.4600	15.4800	+0.454%	926,192	-21.964%
2021-04-08	15.4300	15.5400	15.1900	15.4100	+0.719%	1,797,719	-21.609%
2021-04-07	15.8900	15.9800	15.2400	15.3000	-3.409%	802,222	-21.046%
2021-04-06	15.6400	16.0500	15.6400	15.8400	+0.763%	818,940	-23.737%
2021-04-05	16.0100	16.0100	15.3800	15.7200	0.000%	818,920	-23.155%
2021-04-01	15.4800	15.7500	15.1990	15.7200	+3.900%	1,120,928	-23.155%
2021-03-31	15.3400	15.5150	15.0700	15.1300	-0.526%	1,432,930	-20.159%
2021-03-30	14.9100	15.3500	14.6700	15.2100	+3.189%	1,035,879	-20.579%
2021-03-29	15.1400	15.5200	14.7000	14.7400	-3.344%	772,576	-18.046%
2021-03-26	15.0400	15.2500	14.7300	15.2500	+2.971%	879,296	-20.787%
2021-03-25	14.1800	14.9400	13.9700	14.8100	+1.787%	1,221,780	-18.433%
2021-03-24	14.9500	15.2900	14.5100	14.5500	-0.818%	1,102,976	-16.976%
2021-03-23	15.4700	15.5100	14.5400	14.6700	-6.620%	1,099,720	-17.655%
2021-03-22	15.8900	15.9900	15.5600	15.7100	-0.695%	1,206,318	-23.106%
2021-03-19	15.8700	15.9850	15.2100	15.8200	-0.815%	1,890,315	-23.641%
2021-03-18	16.7500	16.9300	15.9000	15.9500	-6.011%	988,380	-24.263%
2021-03-17	16.5100	16.9900	16.2900	16.9700	+1.739%	1,496,419	-28.816%
2021-03-16	17.4400	17.4450	16.6500	16.6800	-2.910%	1,196,594	-27.578%
2021-03-15	16.4300	17.3600	16.1900	17.1800	+3.494%	2,386,877	-29.686%
2021-03-12	16.6700	17.0200	16.5000	16.6000	-0.718%	1,397,936	-27.229%
2021-03-11	16.8200	16.8800	16.2500	16.7200	+1.951%	2,230,448	-27.751%
2021-03-10	16.0900	16.6000	15.9200	16.4000	+3.995%	1,707,594	-26.341%
2021-03-09	15.5100	16.0700	15.2500	15.7700	+4.645%	1,782,021	-23.399%
2021-03-08	14.5800	15.1400	14.4300	15.0700	+2.657%	1,948,616	-19.841%
2021-03-05	13.3200	14.7500	13.0300	14.6800	+12.147%	2,294,676	-17.711%
2021-03-04	14.3500	14.8200	12.8900	13.0900	-10.219%	2,535,329	-7.716%
2021-03-03	14.7400	14.9900	14.2900	14.5800	-0.613%	1,464,887	-17.147%
2021-03-02	15.0000	15.2950	14.6500	14.6700	-3.168%	1,637,775	-17.655%
2021-03-01	15.2500	15.7100	14.9600	15.1500	+0.464%	2,087,278	-20.264%
2021-02-26	14.2700	15.2800	13.9800	15.0800	+6.950%	2,538,576	-19.894%
2021-02-25	15.6000	15.8000	13.9800	14.1000	-9.673%	2,091,319	-14.326%
2021-02-24	15.2200	15.9700	15.2200	15.6100	+2.697%	2,160,053	-22.614%
2021-02-23	16.5000	16.7700	14.3400	15.2000	-15.179%	4,600,071	-20.526%
2021-02-22	17.9700	18.5850	17.8600	17.9200	-1.808%	1,327,281	-32.589%
2021-02-19	17.5600	18.2700	17.4900	18.2500	+4.107%	1,134,982	-33.808%
2021-02-18	18.1400	18.3400	17.4700	17.5300	-3.416%	1,097,939	-31.090%
2021-02-17	18.1300	18.3900	17.7100	18.1500	-0.439%	1,478,491	-33.444%
2021-02-16	18.1500	18.9400	17.8500	18.2300	+0.663%	1,088,370	-33.736%
2021-02-12	17.9200	18.4000	17.7850	18.1100	+0.499%	1,027,026	-33.297%
2021-02-11	17.1900	18.3500	17.0000	18.0200	+6.817%	1,831,148	-32.963%
2021-02-10	17.3100	17.4500	16.6600	16.8700	-1.633%	729,797	-28.394%
2021-02-09	17.0900	17.3700	16.7100	17.1500	-0.058%	1,183,477	-29.563%
2021-02-08	16.8000	17.2100	16.6700	17.1600	+3.125%	1,363,365	-29.604%
2021-02-05	16.5500	16.8900	16.2100	16.6400	+2.274%	1,603,756	-27.404%
2021-02-04	15.7800	16.3900	15.6706	16.2700	+3.236%	1,226,265	-25.753%
2021-02-03	16.0200	16.1200	15.4800	15.7600	-2.294%	1,376,779	-23.350%
2021-02-02	14.9600	16.2500	14.8400	16.1300	+8.110%	1,556,559	-25.108%
2021-02-01	14.2700	14.9600	13.9200	14.9200	+5.070%	1,270,990	-19.035%
2021-01-29	15.3400	15.6000	14.0400	14.2000	-8.269%	2,776,661	-14.930%
2021-01-28	16.8100	16.8800	15.4800	15.4800	-6.068%	1,497,179	-21.964%
2021-01-27	16.0400	16.8600	16.0100	16.4800	-1.435%	1,821,125	-26.699%
2021-01-26	16.0800	16.9900	15.8500	16.7200	+5.025%	1,386,180	-27.751%
2021-01-25	15.8900	16.4800	15.7400	15.9200	-0.500%	1,181,423	-24.121%
2021-01-22	16.1200	16.3400	15.6700	16.0000	-2.558%	1,164,630	-24.500%
2021-01-21	16.2600	16.5000	15.9500	16.4200	+1.108%	1,050,942	-26.431%
2021-01-20	15.5800	16.2600	15.5800	16.2400	+4.707%	837,176	-25.616%
2021-01-19	16.0200	16.0500	15.3300	15.5100	-0.704%	601,767	-22.115%
2021-01-15	15.7400	15.8050	15.0500	15.6200	-2.497%	1,047,314	-22.663%
2021-01-14	16.1100	16.3150	15.8100	16.0200	+0.945%	1,016,063	-24.594%
2021-01-13	16.1800	16.3600	15.7600	15.8700	-2.037%	1,151,420	-23.882%
2021-01-12	16.2400	16.3400	15.9625	16.2000	+0.248%	1,242,036	-25.432%
2021-01-11	15.9700	16.2700	15.7800	16.1600	-0.615%	1,419,150	-25.248%
2021-01-08	15.7900	16.4399	15.5200	16.2600	+4.298%	2,519,159	-25.707%
2021-01-07	14.9800	16.3100	14.8050	15.5900	+5.767%	2,036,108	-22.514%
2021-01-06	14.2200	14.9601	14.1666	14.7400	+4.986%	3,005,381	-18.046%
2021-01-05	13.1500	14.1600	13.1500	14.0400	+6.122%	1,842,237	-13.960%
2021-01-04	13.2000	13.3500	12.7900	13.2300	+0.838%	1,714,594	-8.692%
2020-12-31	13.3300	13.4500	13.1200	13.1200	-1.353%	1,423,690	-7.927%
2020-12-30	13.5300	13.6700	13.2350	13.3000	-1.189%	877,049	-9.173%
2020-12-29	13.8500	13.9300	13.3350	13.4600	-0.884%	820,345	-10.253%
2020-12-28	14.1600	14.4100	13.5700	13.5800	-3.207%	5,651,713	-11.046%
2020-12-24	13.9200	14.2300	13.9200	14.0300	+0.718%	212,808	-13.899%
2020-12-23	14.4300	14.6200	13.9200	13.9300	-2.723%	886,380	-13.281%
2020-12-22	14.8500	14.8500	14.1800	14.3200	-3.569%	1,867,347	-15.642%
2020-12-21	14.9000	15.4000	14.6500	14.8500	-0.269%	879,871	-18.653%
2020-12-18	15.1400	15.7700	14.8600	14.8900	-0.997%	1,998,989	-18.872%

document.getElementById("Vs0Qc6").onerror = function(){this.style.display='none';}; .dark-mode .tJFT9C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tJFT9C{ color: #333333; background-color: white; border: 2px solid #333333; }RLGYREALOGY HOLDINGS CORP.stock NYSE

RLGY
REALOGY HOLDINGS CORP.
stock NYSE