Dark

RMAX
RE/MAX HOLDINGS, INC.
stock NYSE

At Close

Jul 1, 2026 3:59:54 PM EDT

10.48USD+6.237%(+0.62)543,460

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2026 9:27:30 AM EDT

9.99USD+1.318%(+0.13)145

After-hours

Jul 1, 2026 4:10:30 PM EDT

10.44USD-0.334%(-0.04)20,605

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	10.0600	10.6300	9.8900	10.4800	+6.288%	543,460	0.000%
2026-06-30	9.8900	9.9900	9.8300	9.8600	-0.905%	153,471	+6.288%
2026-06-29	9.8500	10.1500	9.6600	9.9500	+0.913%	275,607	+5.327%
2026-06-26	9.5900	9.9300	9.5900	9.8600	+3.789%	446,851	+6.288%
2026-06-25	9.8900	9.8900	9.4800	9.5000	-3.846%	176,356	+10.316%
2026-06-24	9.8500	10.1950	9.7300	9.8800	+0.919%	273,580	+6.073%
2026-06-23	9.7000	9.8400	9.6200	9.7900	+1.979%	201,193	+7.048%
2026-06-22	9.6900	9.9450	9.6000	9.6000	-1.941%	374,510	+9.167%
2026-06-18	9.6400	9.9950	9.6400	9.7900	+2.086%	525,380	+7.048%
2026-06-17	9.5200	9.8700	9.5200	9.5900	-0.519%	469,695	+9.281%
2026-06-16	9.3900	9.7200	9.3900	9.6400	+2.772%	240,143	+8.714%
2026-06-15	9.3700	9.5800	9.2800	9.3800	+1.957%	323,592	+11.727%
2026-06-12	9.1300	9.2900	8.9800	9.2000	+2.109%	231,426	+13.913%
2026-06-11	9.2200	9.2200	8.8000	9.0100	-1.638%	298,476	+16.315%
2026-06-10	9.4000	9.4700	9.0850	9.1600	-1.717%	205,128	+14.410%
2026-06-09	9.3600	9.5500	9.0900	9.3200	-0.321%	217,863	+12.446%
2026-06-08	9.2300	9.5400	9.0600	9.3500	+2.634%	260,484	+12.086%
2026-06-05	9.0100	9.2000	8.9600	9.1100	+1.561%	192,215	+15.038%
2026-06-04	8.8700	9.1200	8.8700	8.9700	+2.749%	222,443	+16.834%
2026-06-03	9.1000	9.1000	8.6900	8.7300	-5.212%	322,307	+20.046%
2026-06-02	9.4800	9.6350	9.2100	9.2100	-4.062%	160,426	+13.789%
2026-06-01	9.5000	9.8200	9.3600	9.6000	+0.629%	234,042	+9.167%
2026-05-29	9.3400	9.6500	9.3400	9.5400	+0.739%	253,256	+9.853%
2026-05-28	9.3300	9.6050	9.3000	9.4700	+1.501%	205,364	+10.665%
2026-05-27	9.4500	9.7000	9.2000	9.3300	-1.374%	465,866	+12.326%
2026-05-26	9.3900	9.7300	9.3100	9.4600	+0.853%	250,809	+10.782%
2026-05-22	9.3300	9.5600	9.3100	9.3800	-0.106%	391,447	+11.727%
2026-05-21	9.3400	9.5400	9.1800	9.3900	-1.572%	322,388	+11.608%
2026-05-20	9.0800	9.5400	8.8750	9.5400	+5.414%	440,573	+9.853%
2026-05-19	9.1800	9.3300	8.9900	9.0500	-0.549%	368,184	+15.801%
2026-05-18	8.8600	9.4200	8.8300	9.1000	+1.449%	544,863	+15.165%
2026-05-15	9.0000	9.1550	8.8100	8.9700	-0.444%	840,240	+16.834%
2026-05-14	9.4600	9.4660	9.0100	9.0100	-2.278%	574,848	+16.315%
2026-05-13	9.5400	9.7300	9.1800	9.2200	-4.258%	546,970	+13.666%
2026-05-12	9.8000	9.8900	9.5760	9.6300	-1.735%	370,192	+8.827%
2026-05-11	10.4000	10.4400	9.7800	9.8000	-5.588%	705,836	+6.939%
2026-05-08	10.9100	11.2200	10.3800	10.3800	-6.148%	825,775	+0.963%
2026-05-07	10.7700	11.4000	10.7700	11.0600	+4.045%	1,358,123	-5.244%
2026-05-06	10.5700	10.8600	10.3900	10.6300	+2.310%	1,335,055	-1.411%
2026-05-05	10.4800	10.6800	10.3501	10.3900	-1.236%	964,454	+0.866%
2026-05-04	10.7900	11.0600	10.5100	10.5200	-2.412%	589,173	-0.380%
2026-05-01	10.8100	11.1300	10.7150	10.7800	+0.748%	1,194,959	-2.783%
2026-04-30	11.0300	11.1550	10.6200	10.7000	-3.342%	860,950	-2.056%
2026-04-29	11.3500	11.6200	10.9100	11.0700	-1.949%	1,494,376	-5.330%
2026-04-28	10.1200	11.4300	10.1200	11.2900	+13.581%	4,509,395	-7.174%
2026-04-27	9.5700	10.3000	9.5201	9.9400	+24.406%	14,071,541	+5.433%
2026-04-24	6.5900	8.1299	6.5550	7.9900	+21.799%	1,400,451	+31.164%
2026-04-23	6.6200	6.6500	6.5050	6.5600	-1.649%	220,484	+59.756%
2026-04-22	6.7300	6.8100	6.6200	6.6700	+0.301%	180,270	+57.121%
2026-04-21	6.8000	6.9600	6.6200	6.6500	-2.062%	181,754	+57.594%
2026-04-20	6.3200	6.9900	6.2804	6.7900	+5.928%	492,497	+54.345%
2026-04-17	6.1100	6.5000	6.0900	6.4100	+6.833%	262,513	+63.495%
2026-04-16	5.9600	6.0800	5.9300	6.0000	+1.695%	307,493	+74.667%
2026-04-15	5.9200	6.0200	5.8900	5.9000	-0.338%	182,779	+77.627%
2026-04-14	5.8100	5.9500	5.8100	5.9200	+2.600%	177,525	+77.027%
2026-04-13	5.7400	5.8100	5.6700	5.7700	+0.348%	138,987	+81.629%
2026-04-10	5.7700	5.7800	5.6700	5.7500	-0.862%	141,716	+82.261%
2026-04-09	5.7800	5.8500	5.6900	5.8000	-0.172%	167,393	+80.690%
2026-04-08	6.0200	6.0300	5.7700	5.8100	+1.220%	245,079	+80.379%
2026-04-07	5.7800	5.8300	5.6500	5.7400	-1.205%	194,770	+82.578%
2026-04-06	5.6300	5.9200	5.6300	5.8100	+1.573%	223,103	+80.379%
2026-04-02	5.5800	5.7200	5.4600	5.7200	+1.060%	178,382	+83.217%
2026-04-01	5.7600	5.9000	5.5700	5.6600	-1.736%	399,246	+85.159%
2026-03-31	5.9200	5.9800	5.7400	5.7600	-0.690%	332,562	+81.944%
2026-03-30	5.8600	5.9003	5.6801	5.8000	+0.520%	228,442	+80.690%
2026-03-27	6.0700	6.0700	5.7450	5.7700	-6.785%	386,408	+81.629%
2026-03-26	5.9900	6.2450	5.9900	6.1900	+2.314%	217,064	+69.305%
2026-03-25	6.3000	6.3000	5.9100	6.0500	-3.509%	203,515	+73.223%
2026-03-24	6.0600	6.2920	5.9500	6.2700	+1.621%	196,485	+67.145%
2026-03-23	5.9700	6.1700	5.9000	6.1700	+5.470%	294,562	+69.854%
2026-03-20	6.1500	6.1700	5.8162	5.8500	-4.723%	283,746	+79.145%
2026-03-19	5.9100	6.2000	5.9100	6.1400	+1.993%	242,523	+70.684%
2026-03-18	5.8900	6.0900	5.8650	6.0200	+0.669%	193,510	+74.086%
2026-03-17	5.8200	6.0600	5.8200	5.9800	+4.545%	203,658	+75.251%
2026-03-16	5.8400	5.9000	5.7100	5.7200	-0.348%	220,141	+83.217%
2026-03-13	5.8400	5.9100	5.6800	5.7400	-1.544%	275,137	+82.578%
2026-03-12	5.8100	5.9300	5.7800	5.8300	-2.017%	173,892	+79.760%
2026-03-11	5.8100	5.9600	5.7700	5.9500	+2.586%	296,742	+76.134%
2026-03-10	5.9900	5.9900	5.7600	5.8000	-3.654%	531,970	+80.690%
2026-03-09	5.9200	6.0500	5.6500	6.0200	-0.824%	369,312	+74.086%
2026-03-06	6.1000	6.1100	5.9500	6.0700	-2.412%	322,361	+72.652%
2026-03-05	6.3000	6.4000	6.1500	6.2200	-1.582%	141,006	+68.489%
2026-03-04	6.3600	6.4600	6.2400	6.3200	+1.445%	184,878	+65.823%
2026-03-03	6.1200	6.3500	6.0100	6.2300	-0.796%	199,796	+68.218%
2026-03-02	6.1600	6.5300	6.0300	6.2800	-0.159%	229,473	+66.879%
2026-02-27	6.4200	6.5100	6.2800	6.2900	-3.379%	174,891	+66.614%
2026-02-26	6.4900	6.6900	6.4350	6.5100	+0.930%	260,422	+60.983%
2026-02-25	6.4900	6.4900	6.2900	6.4500	+0.311%	133,591	+62.481%
2026-02-24	6.5400	6.5700	6.4100	6.4300	-2.131%	329,859	+62.986%
2026-02-23	6.7700	6.7800	6.5600	6.5700	-2.667%	192,318	+59.513%
2026-02-20	6.6500	6.8100	6.2300	6.7500	-3.156%	537,323	+55.259%
2026-02-19	6.7600	7.0000	6.7600	6.9700	+2.050%	303,073	+50.359%
2026-02-18	6.8300	7.0201	6.8000	6.8300	-0.292%	230,920	+53.441%
2026-02-17	6.9300	6.9800	6.7600	6.8500	-1.297%	150,616	+52.993%
2026-02-13	7.0100	7.0900	6.8080	6.9400	-0.287%	199,817	+51.009%
2026-02-12	7.2000	7.2200	6.7400	6.9600	-1.972%	357,819	+50.575%
2026-02-11	7.6500	7.6500	7.0200	7.1000	-7.912%	212,124	+47.606%
2026-02-10	7.5400	7.7900	7.5000	7.7100	+3.213%	206,386	+35.927%
2026-02-09	7.4100	7.5700	7.2850	7.4700	+0.946%	134,460	+40.295%
2026-02-06	7.2000	7.4200	7.1400	7.4000	+3.497%	168,636	+41.622%
2026-02-05	7.2500	7.2700	7.1100	7.1500	-1.786%	123,934	+46.573%
2026-02-04	7.2400	7.4500	7.1700	7.2800	+0.275%	248,392	+43.956%
2026-02-03	7.8900	8.0000	7.2050	7.2600	-7.398%	371,184	+44.353%
2026-02-02	7.7500	7.9900	7.7500	7.8400	+0.771%	182,683	+33.673%
2026-01-30	7.8000	7.8700	7.6100	7.7800	-1.394%	172,538	+34.704%
2026-01-29	7.8100	7.9000	7.7200	7.8900	+0.895%	118,677	+32.826%
2026-01-28	7.8500	7.8660	7.7300	7.8200	+0.128%	105,767	+34.015%
2026-01-27	7.8800	7.9000	7.7250	7.8100	-1.389%	90,780	+34.187%
2026-01-26	7.9400	8.0150	7.9000	7.9200	-0.503%	99,199	+32.323%
2026-01-23	8.1900	8.1900	7.9400	7.9600	-3.045%	156,503	+31.658%
2026-01-22	8.2000	8.4199	8.1500	8.2100	+0.860%	181,755	+27.649%
2026-01-21	8.0000	8.1400	7.8900	8.1400	+3.299%	177,231	+28.747%
2026-01-20	8.0300	8.1200	7.8400	7.8800	-4.831%	195,926	+32.995%
2026-01-16	8.1100	8.4300	8.0800	8.2800	+1.595%	261,375	+26.570%
2026-01-15	7.8900	8.2100	7.8900	8.1500	+3.558%	177,492	+28.589%
2026-01-14	7.7400	7.8950	7.6300	7.8700	+1.680%	131,014	+33.164%
2026-01-13	7.8900	8.0000	7.7200	7.7400	-1.777%	138,069	+35.401%
2026-01-12	7.9000	7.9800	7.7000	7.8800	-0.881%	153,597	+32.995%
2026-01-09	7.7500	8.1399	7.7500	7.9500	+3.786%	222,692	+31.824%
2026-01-08	7.6000	7.7900	7.5400	7.6600	+0.131%	128,066	+36.815%
2026-01-07	7.7900	7.8800	7.5750	7.6500	-1.035%	168,516	+36.993%
2026-01-06	7.4300	7.7900	7.4300	7.7300	+3.342%	219,421	+35.576%
2026-01-05	7.3700	7.5650	7.3500	7.4800	+1.081%	106,538	+40.107%
2026-01-02	7.5800	7.6200	7.3650	7.4000	-2.503%	127,325	+41.622%
2025-12-31	7.5800	7.6269	7.5424	7.5900	-0.654%	156,925	+38.076%
2025-12-30	7.6100	7.7100	7.6084	7.6400	+0.659%	164,951	+37.173%
2025-12-29	7.6500	7.6800	7.5300	7.5900	-0.394%	143,722	+38.076%
2025-12-26	7.6100	7.6400	7.5300	7.6200	+0.528%	91,459	+37.533%
2025-12-24	7.5800	7.6500	7.5500	7.5800	+0.265%	63,353	+38.259%
2025-12-23	7.6300	7.6600	7.5190	7.5600	-0.917%	133,372	+38.624%
2025-12-22	7.6400	7.7150	7.5450	7.6300	-0.392%	198,200	+37.353%
2025-12-19	7.9700	7.9700	7.6300	7.6600	-4.250%	247,987	+36.815%
2025-12-18	7.9800	8.1400	7.9800	8.0000	+1.010%	117,723	+31.000%
2025-12-17	7.9400	8.0750	7.8700	7.9200	-0.876%	133,542	+32.323%
2025-12-16	8.0400	8.1700	7.9700	7.9900	-0.125%	130,002	+31.164%
2025-12-15	8.4800	8.4800	7.9500	8.0000	-5.771%	198,408	+31.000%
2025-12-12	8.4500	8.5600	8.4500	8.4900	+1.555%	110,453	+23.439%
2025-12-11	8.4800	8.5300	8.3450	8.3600	-1.182%	164,093	+25.359%
2025-12-10	8.2400	8.5450	8.2200	8.4600	+2.297%	174,197	+23.877%
2025-12-09	8.0400	8.2700	8.0400	8.2700	+2.861%	136,337	+26.723%
2025-12-08	8.0900	8.1320	7.9900	8.0400	-0.618%	120,949	+30.348%
2025-12-05	8.0300	8.1435	7.9800	8.0900	0.000%	118,942	+29.543%
2025-12-04	8.2200	8.2200	8.0550	8.0900	-1.939%	95,643	+29.543%
2025-12-03	8.1900	8.3500	8.1300	8.2500	+0.856%	114,119	+27.030%
2025-12-02	8.3000	8.3000	8.1200	8.1800	-0.608%	88,985	+28.117%
2025-12-01	8.1100	8.3000	8.0900	8.2300	+0.122%	184,733	+27.339%
2025-11-28	8.3600	8.3600	8.2000	8.2200	-1.792%	61,096	+27.494%
2025-11-26	8.3900	8.4500	8.3000	8.3700	-0.238%	145,418	+25.209%
2025-11-25	8.1400	8.4400	8.1400	8.3900	+3.453%	203,513	+24.911%
2025-11-24	7.8400	8.2550	7.8400	8.1100	+3.050%	226,326	+29.223%
2025-11-21	7.3200	7.9000	7.3200	7.8700	+8.253%	232,054	+33.164%
2025-11-20	7.4900	7.6105	7.2500	7.2700	-2.416%	173,648	+44.154%
2025-11-19	7.7300	7.7300	7.4250	7.4500	-2.995%	104,163	+40.671%
2025-11-18	7.5800	7.6950	7.4100	7.6800	+1.186%	202,960	+36.458%
2025-11-17	7.5200	7.7750	7.4900	7.5900	+0.663%	163,120	+38.076%
2025-11-14	7.6200	7.6300	7.4350	7.5400	-1.951%	140,168	+38.992%
2025-11-13	7.6900	7.8150	7.6250	7.6900	-0.259%	181,272	+36.281%
2025-11-12	7.7400	7.7900	7.5800	7.7100	-0.644%	168,242	+35.927%
2025-11-11	7.5100	7.7800	7.4500	7.7600	+4.161%	280,320	+35.052%
2025-11-10	7.5900	7.6020	7.4350	7.4500	-1.062%	254,805	+40.671%
2025-11-07	7.5000	7.6000	7.4900	7.5300	-0.133%	214,392	+39.177%
2025-11-06	7.7100	7.7100	7.5100	7.5400	-2.205%	152,951	+38.992%
2025-11-05	7.7500	7.8000	7.6400	7.7100	+0.130%	230,121	+35.927%
2025-11-04	7.9000	7.9450	7.6900	7.7000	-3.509%	180,576	+36.104%
2025-11-03	7.9300	8.0800	7.8300	7.9800	+0.631%	235,878	+31.328%
2025-10-31	8.0500	8.1100	7.5400	7.9300	-4.111%	316,193	+32.156%
2025-10-30	8.2100	8.3150	8.1400	8.2700	-0.361%	128,216	+26.723%
2025-10-29	8.5700	8.6784	8.2900	8.3000	-4.046%	152,945	+26.265%
2025-10-28	8.6100	8.6700	8.5300	8.6500	-0.575%	114,007	+21.156%
2025-10-27	8.8600	8.8650	8.6400	8.7000	-1.361%	99,548	+20.460%
2025-10-24	8.7600	8.8700	8.7000	8.8200	+2.558%	108,957	+18.821%
2025-10-23	8.5900	8.7000	8.4000	8.6000	+0.821%	112,778	+21.860%
2025-10-22	8.4000	8.5600	8.3800	8.5300	+1.427%	150,129	+22.860%
2025-10-21	8.3900	8.5700	8.3400	8.4100	-0.237%	85,392	+24.614%
2025-10-20	8.3400	8.4600	8.2750	8.4300	+2.805%	144,289	+24.318%
2025-10-17	8.2400	8.3700	8.1800	8.2000	-2.148%	156,251	+27.805%
2025-10-16	8.4300	8.4700	8.2900	8.3800	-0.238%	118,551	+25.060%
2025-10-15	8.5000	8.5600	8.3900	8.4000	-0.356%	109,515	+24.762%
2025-10-14	8.1400	8.5000	8.0680	8.4300	+2.182%	206,757	+24.318%
2025-10-13	8.2500	8.2800	8.0999	8.2500	+1.601%	108,190	+27.030%
2025-10-10	8.4300	8.5050	8.0900	8.1200	-3.563%	165,537	+29.064%
2025-10-09	8.5100	8.5459	8.3800	8.4200	-1.405%	82,428	+24.466%
2025-10-08	8.4600	8.5650	8.3300	8.5400	+1.305%	161,996	+22.717%
2025-10-07	8.6800	8.7400	8.4000	8.4300	-3.215%	251,112	+24.318%
2025-10-06	9.2400	9.2400	8.7000	8.7100	-5.223%	253,871	+20.321%
2025-10-03	9.2400	9.4400	9.1300	9.1900	-0.541%	166,811	+14.037%
2025-10-02	9.3400	9.3400	9.1000	9.2400	-1.282%	168,896	+13.420%
2025-10-01	9.3800	9.4650	9.2500	9.3600	-0.742%	151,515	+11.966%
2025-09-30	9.6000	9.6000	9.3200	9.4300	-1.566%	132,768	+11.135%
2025-09-29	9.7400	9.7400	9.4850	9.5800	-1.542%	178,656	+9.395%
2025-09-26	9.6000	9.7300	9.4806	9.7300	+1.672%	146,774	+7.708%
2025-09-25	9.6500	9.6900	9.5250	9.5700	-0.829%	176,279	+9.509%
2025-09-24	9.8200	9.9600	9.6200	9.6500	-1.531%	160,407	+8.601%
2025-09-23	9.9700	10.0100	9.7701	9.8000	-1.408%	261,898	+6.939%
2025-09-22	9.7900	10.0400	9.7200	9.9400	+1.740%	292,820	+5.433%
2025-09-19	10.2300	10.2300	9.7400	9.7700	-4.497%	339,996	+7.267%
2025-09-18	10.0500	10.3100	10.0050	10.2300	+3.333%	212,467	+2.444%
2025-09-17	9.7700	10.3200	9.7600	9.9000	+0.917%	352,820	+5.859%
2025-09-16	9.9000	9.9700	9.6400	9.8100	-1.009%	140,416	+6.830%
2025-09-15	9.8000	9.9300	9.7150	9.9100	+1.537%	164,274	+5.752%
2025-09-12	9.8900	9.8900	9.6800	9.7600	-1.613%	171,490	+7.377%
2025-09-11	9.4300	9.9200	9.4300	9.9200	+6.096%	209,963	+5.645%
2025-09-10	9.4200	9.5300	9.2720	9.3500	+0.214%	141,348	+12.086%
2025-09-09	9.6400	9.7300	9.3010	9.3300	-3.814%	183,520	+12.326%
2025-09-08	9.7000	9.7700	9.5600	9.7000	0.000%	142,293	+8.041%
2025-09-05	9.5700	9.9780	9.5249	9.7000	+3.191%	272,213	+8.041%
2025-09-04	9.2600	9.4800	9.1876	9.4000	+2.397%	145,282	+11.489%
2025-09-03	9.0100	9.1950	8.9400	9.1800	+0.990%	141,255	+14.161%
2025-09-02	9.2900	9.3100	9.0900	9.0900	-3.503%	133,924	+15.292%
2025-08-29	9.4100	9.4650	9.3100	9.4200	+0.641%	152,769	+11.253%
2025-08-28	9.5000	9.5200	9.2300	9.3600	-0.107%	142,133	+11.966%
2025-08-27	9.2200	9.4700	9.2200	9.3700	+0.861%	218,347	+11.846%
2025-08-26	9.4000	9.5300	9.2500	9.2900	-1.589%	197,722	+12.809%
2025-08-25	9.1700	9.6500	9.1700	9.4400	+1.834%	306,471	+11.017%
2025-08-22	8.4900	9.3200	8.4800	9.2700	+10.489%	493,880	+13.053%
2025-08-21	8.5200	8.5200	8.2600	8.3900	-1.986%	241,431	+24.911%
2025-08-20	9.0500	9.0600	8.5300	8.5600	-4.464%	370,340	+22.430%
2025-08-19	8.9300	9.1800	8.8900	8.9600	+0.448%	289,810	+16.964%
2025-08-18	8.9000	9.0750	8.8700	8.9200	+0.225%	293,828	+17.489%
2025-08-15	8.8800	9.0200	8.7400	8.9000	+1.367%	393,155	+17.753%
2025-08-14	8.6200	8.8350	8.5500	8.7800	-1.348%	342,702	+19.362%
2025-08-13	8.6600	8.9300	8.6100	8.9000	+3.368%	239,820	+17.753%
2025-08-12	8.2100	8.6500	8.1400	8.6100	+5.644%	263,346	+21.719%
2025-08-11	8.1300	8.4700	8.0700	8.1500	+1.242%	246,678	+28.589%
2025-08-08	7.9500	8.0900	7.8200	8.0500	+0.625%	297,540	+30.186%
2025-08-07	7.9900	8.1600	7.9500	8.0000	+0.756%	195,580	+31.000%
2025-08-06	7.7800	7.9850	7.7800	7.9400	+1.795%	192,940	+31.990%
2025-08-05	7.4900	7.8600	7.4500	7.8000	+3.862%	313,933	+34.359%
2025-08-04	7.7200	7.7900	7.4700	7.5100	-0.266%	293,208	+39.547%
2025-08-01	7.6100	7.6650	7.2500	7.5300	-2.081%	363,863	+39.177%
2025-07-31	7.6000	7.7450	7.5500	7.6900	-1.157%	304,725	+36.281%
2025-07-30	8.0000	8.5450	7.6600	7.7800	-8.685%	626,039	+34.704%
2025-07-29	8.1900	8.6000	8.1867	8.5200	+4.029%	352,377	+23.005%
2025-07-28	8.4000	8.4400	8.1750	8.1900	-2.384%	201,953	+27.961%
2025-07-25	8.3300	8.4300	8.2100	8.3900	+0.720%	114,726	+24.911%
2025-07-24	8.4800	8.6000	8.2650	8.3300	-3.811%	210,856	+25.810%
2025-07-23	8.7700	8.8350	8.6300	8.6600	0.000%	200,032	+21.016%
2025-07-22	8.2100	8.6900	8.2100	8.6600	+6.258%	398,536	+21.016%
2025-07-21	8.2100	8.2400	8.1100	8.1500	+0.493%	218,068	+28.589%
2025-07-18	8.2800	8.2800	8.0650	8.1100	-1.218%	199,427	+29.223%
2025-07-17	8.2900	8.3882	8.1600	8.2100	0.000%	242,725	+27.649%
2025-07-16	8.2300	8.2500	7.8700	8.2100	+0.736%	238,485	+27.649%
2025-07-15	8.3200	8.4250	8.1500	8.1500	-1.689%	225,418	+28.589%
2025-07-14	8.2400	8.3200	8.1800	8.2900	+0.242%	141,086	+26.417%
2025-07-11	8.3200	8.3800	8.2000	8.2700	-1.898%	150,750	+26.723%
2025-07-10	8.3100	8.4950	8.2700	8.4300	+1.444%	199,322	+24.318%
2025-07-09	8.1100	8.3350	8.0800	8.3100	+2.466%	123,405	+26.113%
2025-07-08	7.8900	8.1300	7.8400	8.1100	+2.919%	206,905	+29.223%
2025-07-07	8.1800	8.1850	7.8700	7.8800	-4.485%	335,657	+32.995%
2025-07-03	8.2600	8.3499	8.1900	8.2500	+0.610%	83,001	+27.030%
2025-07-02	8.3300	8.3300	8.1400	8.2000	-1.679%	233,264	+27.805%
2025-07-01	8.1500	8.6300	8.0400	8.3400	+1.956%	168,782	+25.659%
2025-06-30	8.5500	8.5500	8.0900	8.1800	-3.878%	231,766	+28.117%
2025-06-27	8.4900	8.6000	8.3232	8.5100	+0.472%	355,778	+23.149%
2025-06-26	8.5600	8.5626	8.1443	8.4700	-0.703%	175,254	+23.731%
2025-06-25	9.2800	9.2800	8.5200	8.5300	-3.178%	289,143	+22.860%
2025-06-24	8.8100	9.0500	8.7100	8.8100	+1.381%	237,025	+18.956%
2025-06-23	8.4500	8.6950	8.3350	8.6900	+2.235%	291,806	+20.598%
2025-06-20	8.5700	8.9154	8.4559	8.5000	+5.721%	436,629	+23.294%
2025-06-18	7.8500	8.2800	7.8500	8.0400	+3.876%	236,429	+30.348%
2025-06-17	7.9000	7.9600	7.6600	7.7400	-3.491%	228,854	+35.401%
2025-06-16	7.9700	8.0900	7.9400	8.0200	+2.036%	105,017	+30.673%
2025-06-13	8.0600	8.1500	7.8300	7.8600	-4.612%	142,641	+33.333%
2025-06-12	8.2100	8.3400	8.1600	8.2400	-0.842%	100,886	+27.184%
2025-06-11	8.1900	8.4400	8.1750	8.3100	+2.340%	113,202	+26.113%
2025-06-10	7.9100	8.1900	7.8300	8.1200	+2.915%	205,520	+29.064%
2025-06-09	7.9800	8.0452	7.7900	7.8900	-0.127%	180,193	+32.826%
2025-06-06	7.7300	7.9000	7.6700	7.9000	+3.811%	136,334	+32.658%
2025-06-05	7.5600	7.7250	7.4650	7.6100	+0.396%	116,939	+37.714%
2025-06-04	7.6100	7.6313	7.4800	7.5800	-0.525%	93,549	+38.259%
2025-06-03	7.3000	7.6450	7.2750	7.6200	+4.384%	139,834	+37.533%
2025-06-02	7.4400	7.4400	7.1500	7.3000	-3.311%	225,319	+43.562%
2025-05-30	7.5400	7.5800	7.4600	7.5500	0.000%	132,574	+38.808%
2025-05-29	7.5000	7.6200	7.3950	7.5500	+1.206%	143,418	+38.808%
2025-05-28	7.5700	7.6288	7.4200	7.4600	-1.842%	114,749	+40.483%
2025-05-27	7.3300	7.6200	7.2700	7.6000	+5.702%	309,370	+37.895%
2025-05-23	7.0500	7.2600	7.0200	7.1900	+1.410%	205,333	+45.758%
2025-05-22	7.0700	7.1550	7.0250	7.0900	-0.141%	126,853	+47.814%
2025-05-21	7.4500	7.5020	7.1000	7.1000	-5.836%	176,108	+47.606%
2025-05-20	7.6400	7.7040	7.4600	7.5400	-1.309%	184,563	+38.992%
2025-05-19	7.6300	7.6950	7.5350	7.6400	-1.673%	156,862	+37.173%
2025-05-16	7.8000	7.8700	7.7128	7.7700	-0.257%	131,896	+34.878%
2025-05-15	7.6800	7.8600	7.6300	7.7900	+1.963%	146,850	+34.531%
2025-05-14	7.9100	7.9100	7.6400	7.6400	-3.657%	220,898	+37.173%
2025-05-13	8.0000	8.0900	7.8700	7.9300	0.000%	152,043	+32.156%
2025-05-12	7.9200	8.0182	7.7500	7.9300	+3.255%	211,083	+32.156%
2025-05-09	7.8900	7.9299	7.6300	7.6800	-2.414%	118,227	+36.458%
2025-05-08	8.1100	8.1100	7.7800	7.8700	-1.502%	131,328	+33.164%
2025-05-07	8.0200	8.2171	7.8213	7.9900	+1.011%	114,088	+31.164%
2025-05-06	7.8700	8.1300	7.8200	7.9100	-0.378%	116,320	+32.491%
2025-05-05	7.9900	8.1400	7.9100	7.9400	-2.096%	163,645	+31.990%
2025-05-02	8.0600	8.4600	7.7000	8.1100	+4.108%	192,692	+29.223%
2025-05-01	7.7200	7.8900	7.6100	7.7900	+1.830%	170,981	+34.531%
2025-04-30	7.6100	7.7400	7.3900	7.6500	-0.907%	90,652	+36.993%
2025-04-29	7.4500	7.7900	7.4500	7.7200	+2.523%	134,718	+35.751%
2025-04-28	7.4200	7.6200	7.3900	7.5300	+0.938%	93,358	+39.177%
2025-04-25	7.3200	7.4600	7.2600	7.4600	+0.947%	91,920	+40.483%
2025-04-24	7.2400	7.4400	7.1900	7.3900	+2.213%	97,244	+41.813%
2025-04-23	7.3500	7.6600	7.1600	7.2300	+1.403%	130,421	+44.952%
2025-04-22	7.1000	7.2600	7.0200	7.1300	+1.278%	124,626	+46.985%
2025-04-21	7.2300	7.2300	6.9500	7.0400	-3.429%	155,046	+48.864%
2025-04-17	7.4500	7.6700	7.2500	7.2900	-2.800%	150,920	+43.759%
2025-04-16	7.3500	7.6500	7.2151	7.5000	+1.626%	141,561	+39.733%
2025-04-15	7.4000	7.5500	7.3600	7.3800	-0.135%	73,679	+42.005%
2025-04-14	7.2600	7.4500	7.1400	7.3900	+3.212%	125,614	+41.813%
2025-04-11	7.2400	7.3000	6.9350	7.1600	-0.693%	187,040	+46.369%
2025-04-10	7.5700	7.5700	7.0700	7.2100	-6.485%	135,954	+45.354%
2025-04-09	7.1300	7.8700	6.9000	7.7100	+6.052%	224,964	+35.927%
2025-04-08	7.7500	7.8350	7.1700	7.2700	-3.324%	155,555	+44.154%
2025-04-07	7.5800	8.1600	7.4000	7.5200	-4.930%	202,273	+39.362%
2025-04-04	7.7500	8.0000	7.4805	7.9100	-0.877%	304,458	+32.491%
2025-04-03	8.0500	8.2000	7.8600	7.9800	-4.773%	178,623	+31.328%
2025-04-02	8.2800	8.4450	8.2100	8.3800	-0.593%	85,014	+25.060%
2025-04-01	8.3400	8.4900	8.2000	8.4300	+0.717%	162,575	+24.318%
2025-03-31	8.4100	8.4700	8.2900	8.3700	-2.220%	87,203	+25.209%
2025-03-28	8.8900	8.8900	8.4600	8.5600	-3.604%	77,302	+22.430%
2025-03-27	8.7600	8.9200	8.6029	8.8800	+0.566%	78,995	+18.018%
2025-03-26	8.8800	8.9855	8.6700	8.8300	-0.226%	101,627	+18.686%
2025-03-25	9.0500	9.0500	8.8150	8.8500	-2.747%	114,532	+18.418%
2025-03-24	9.0300	9.3900	8.8850	9.1000	+2.247%	157,783	+15.165%
2025-03-21	9.0100	9.1800	8.7400	8.9000	-3.050%	232,358	+17.753%
2025-03-20	9.0100	9.3733	9.0100	9.1800	+0.218%	122,237	+14.161%
2025-03-19	8.8000	9.1800	8.8000	9.1600	+3.973%	169,505	+14.410%
2025-03-18	8.7300	8.8600	8.6400	8.8100	+0.228%	102,230	+18.956%
2025-03-17	8.6600	8.9023	8.6600	8.7900	+1.034%	183,664	+19.226%
2025-03-14	8.4500	8.7400	8.3850	8.7000	+4.317%	165,432	+20.460%
2025-03-13	8.7000	8.7000	8.2507	8.3400	-3.695%	157,686	+25.659%
2025-03-12	8.7400	8.7700	8.4000	8.6600	+0.581%	359,303	+21.016%
2025-03-11	8.5100	8.7150	8.3300	8.6100	+1.056%	211,007	+21.719%
2025-03-10	8.4000	8.7400	8.3900	8.5200	+1.068%	240,694	+23.005%
2025-03-07	8.5800	8.5800	8.1600	8.4300	-2.204%	186,479	+24.318%
2025-03-06	8.8100	8.9600	8.5900	8.6200	-2.818%	139,131	+21.578%
2025-03-05	8.8800	9.0550	8.7200	8.8700	-1.004%	224,302	+18.151%
2025-03-04	8.4500	9.0200	8.4000	8.9600	+4.429%	177,978	+16.964%
2025-03-03	8.8900	8.9950	8.4900	8.5800	-3.378%	131,215	+22.145%
2025-02-28	8.9000	8.9900	8.6900	8.8800	-1.552%	235,273	+18.018%
2025-02-27	9.2500	9.3700	8.9700	9.0200	-3.632%	178,974	+16.186%
2025-02-26	9.2300	9.4950	9.1800	9.3600	+0.322%	109,654	+11.966%
2025-02-25	9.0400	9.4100	8.9500	9.3300	+4.479%	145,976	+12.326%
2025-02-24	9.0900	9.1200	8.7500	8.9300	-1.976%	186,265	+17.357%
2025-02-21	9.8700	9.8700	8.7100	9.1100	-10.246%	296,546	+15.038%
2025-02-20	10.4200	10.4600	10.0600	10.1500	-3.056%	134,536	+3.251%
2025-02-19	10.1000	10.6100	9.9800	10.4700	+2.849%	101,857	+0.096%
2025-02-18	10.0900	10.2500	10.0100	10.1800	+0.494%	85,401	+2.947%
2025-02-14	10.1300	10.3000	10.0300	10.1300	+0.696%	69,854	+3.455%
2025-02-13	9.9100	10.1200	9.7400	10.0600	+2.653%	112,553	+4.175%
2025-02-12	9.6700	9.8595	9.6600	9.8000	-1.309%	104,499	+6.939%
2025-02-11	9.9200	10.1500	9.8050	9.9300	-0.898%	113,880	+5.539%
2025-02-10	10.3200	10.3200	10.0000	10.0200	-1.765%	62,114	+4.591%
2025-02-07	10.3000	10.4200	10.0700	10.2000	-1.258%	88,472	+2.745%
2025-02-06	10.4000	10.6650	10.3000	10.3300	+0.584%	101,059	+1.452%
2025-02-05	10.0300	10.2800	9.9500	10.2700	+2.291%	96,144	+2.045%
2025-02-04	9.7900	10.0800	9.7770	10.0400	+2.449%	71,291	+4.382%
2025-02-03	9.7100	9.8700	9.5900	9.8000	-1.804%	122,702	+6.939%
2025-01-31	10.2900	10.3200	9.8800	9.9800	-3.013%	90,754	+5.010%
2025-01-30	10.3700	10.4750	10.2200	10.2900	+0.882%	104,291	+1.846%
2025-01-29	10.4600	10.4600	9.9800	10.2000	-2.579%	87,451	+2.745%
2025-01-28	10.3100	10.5700	10.2500	10.4700	+1.355%	98,351	+0.096%
2025-01-27	10.1800	10.5700	10.1800	10.3300	+1.275%	108,846	+1.452%
2025-01-24	10.3400	10.4500	10.1700	10.2000	-2.017%	101,255	+2.745%
2025-01-23	10.1700	10.4200	10.0457	10.4100	+1.363%	86,475	+0.672%
2025-01-22	9.9800	10.3400	9.8608	10.2700	+1.986%	114,321	+2.045%
2025-01-21	10.0000	10.1200	9.8800	10.0700	+0.801%	144,562	+4.071%
2025-01-17	10.1800	10.2304	9.9250	9.9900	-0.794%	128,779	+4.905%
2025-01-16	9.8400	10.1900	9.8400	10.0700	+1.308%	100,523	+4.071%
2025-01-15	9.8000	10.2800	9.7900	9.9400	+7.459%	183,192	+5.433%
2025-01-14	9.5100	9.6331	9.1400	9.2500	-2.323%	214,546	+13.297%
2025-01-13	9.5500	9.5600	9.1400	9.4700	-1.865%	151,811	+10.665%
2025-01-10	9.7900	9.8900	9.2500	9.6500	-3.693%	254,139	+8.601%
2025-01-08	10.0900	10.1145	9.8200	10.0200	-1.475%	141,806	+4.591%

document.getElementById("PXJR0n").onerror = function(){this.style.display='none';}; .dark-mode .g7lmQJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g7lmQJ{ color: #333333; background-color: white; border: 2px solid #333333; }RMAXRE/MAX HOLDINGS, INC.stock NYSE

RMAX
RE/MAX HOLDINGS, INC.
stock NYSE