RE/MAX Holdings, Inc. (RMAX)
NYSE: RMAX · Real-Time Price · USD
7.93
+0.25 (3.26%)
At close: May 12, 2025, 4:00 PM
7.93
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
RE/MAX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.92 | 8.02 | 7.75 | 7.93 | 7.93 | 3.26% | 211,080 |
| May 9, 2025 | 7.89 | 7.93 | 7.63 | 7.68 | 7.68 | -2.41% | 118,227 |
| May 8, 2025 | 8.11 | 8.11 | 7.78 | 7.87 | 7.87 | -1.50% | 131,328 |
| May 7, 2025 | 8.02 | 8.22 | 7.82 | 7.99 | 7.99 | 1.01% | 114,088 |
| May 6, 2025 | 7.87 | 8.13 | 7.82 | 7.91 | 7.91 | -0.38% | 116,320 |
| May 5, 2025 | 7.99 | 8.14 | 7.91 | 7.94 | 7.94 | -2.10% | 163,645 |
| May 2, 2025 | 8.06 | 8.46 | 7.70 | 8.11 | 8.11 | 4.11% | 192,692 |
| May 1, 2025 | 7.72 | 7.89 | 7.61 | 7.79 | 7.79 | 1.83% | 170,981 |
| Apr 30, 2025 | 7.61 | 7.74 | 7.39 | 7.65 | 7.65 | -0.91% | 90,652 |
| Apr 29, 2025 | 7.45 | 7.79 | 7.45 | 7.72 | 7.72 | 2.52% | 134,718 |
| Apr 28, 2025 | 7.42 | 7.62 | 7.39 | 7.53 | 7.53 | 0.94% | 93,358 |
| Apr 25, 2025 | 7.32 | 7.46 | 7.26 | 7.46 | 7.46 | 0.95% | 91,920 |
| Apr 24, 2025 | 7.24 | 7.44 | 7.19 | 7.39 | 7.39 | 2.21% | 97,244 |
| Apr 23, 2025 | 7.35 | 7.66 | 7.16 | 7.23 | 7.23 | 1.40% | 130,421 |
| Apr 22, 2025 | 7.10 | 7.26 | 7.02 | 7.13 | 7.13 | 1.28% | 124,626 |
| Apr 21, 2025 | 7.23 | 7.23 | 6.95 | 7.04 | 7.04 | -3.43% | 155,046 |
| Apr 17, 2025 | 7.45 | 7.67 | 7.25 | 7.29 | 7.29 | -2.80% | 150,920 |
| Apr 16, 2025 | 7.35 | 7.65 | 7.22 | 7.50 | 7.50 | 1.63% | 141,561 |
| Apr 15, 2025 | 7.40 | 7.55 | 7.36 | 7.38 | 7.38 | -0.14% | 73,679 |
| Apr 14, 2025 | 7.26 | 7.45 | 7.14 | 7.39 | 7.39 | 3.21% | 125,614 |
| Apr 11, 2025 | 7.24 | 7.30 | 6.94 | 7.16 | 7.16 | -0.69% | 187,040 |
| Apr 10, 2025 | 7.57 | 7.57 | 7.07 | 7.21 | 7.21 | -6.49% | 135,954 |
| Apr 9, 2025 | 7.13 | 7.87 | 6.90 | 7.71 | 7.71 | 6.05% | 224,964 |
| Apr 8, 2025 | 7.75 | 7.84 | 7.17 | 7.27 | 7.27 | -3.32% | 155,555 |
| Apr 7, 2025 | 7.58 | 8.16 | 7.40 | 7.52 | 7.52 | -4.93% | 202,273 |
| Apr 4, 2025 | 7.75 | 8.00 | 7.48 | 7.91 | 7.91 | -0.88% | 304,458 |
| Apr 3, 2025 | 8.05 | 8.20 | 7.86 | 7.98 | 7.98 | -4.77% | 178,623 |
| Apr 2, 2025 | 8.28 | 8.45 | 8.21 | 8.38 | 8.38 | -0.59% | 85,014 |
| Apr 1, 2025 | 8.34 | 8.49 | 8.20 | 8.43 | 8.43 | 0.72% | 162,575 |
| Mar 31, 2025 | 8.41 | 8.47 | 8.29 | 8.37 | 8.37 | -2.22% | 87,203 |
| Mar 28, 2025 | 8.89 | 8.89 | 8.46 | 8.56 | 8.56 | -3.60% | 77,302 |
| Mar 27, 2025 | 8.76 | 8.92 | 8.60 | 8.88 | 8.88 | 0.57% | 78,995 |
| Mar 26, 2025 | 8.88 | 8.99 | 8.67 | 8.83 | 8.83 | -0.23% | 106,302 |
| Mar 25, 2025 | 9.05 | 9.05 | 8.82 | 8.85 | 8.85 | -2.75% | 117,273 |
| Mar 24, 2025 | 9.03 | 9.39 | 8.89 | 9.10 | 9.10 | 2.25% | 158,283 |
| Mar 21, 2025 | 9.01 | 9.18 | 8.74 | 8.90 | 8.90 | -3.05% | 267,052 |
| Mar 20, 2025 | 9.01 | 9.37 | 9.01 | 9.18 | 9.18 | 0.22% | 122,906 |
| Mar 19, 2025 | 8.80 | 9.18 | 8.80 | 9.16 | 9.16 | 3.97% | 169,650 |
| Mar 18, 2025 | 8.73 | 8.86 | 8.64 | 8.81 | 8.81 | 0.23% | 105,887 |
| Mar 17, 2025 | 8.66 | 8.90 | 8.66 | 8.79 | 8.79 | 1.03% | 185,120 |
| Mar 14, 2025 | 8.45 | 8.74 | 8.39 | 8.70 | 8.70 | 4.32% | 171,193 |
| Mar 13, 2025 | 8.70 | 8.70 | 8.25 | 8.34 | 8.34 | -3.70% | 158,474 |
| Mar 12, 2025 | 8.74 | 8.77 | 8.40 | 8.66 | 8.66 | 0.58% | 360,088 |
| Mar 11, 2025 | 8.51 | 8.72 | 8.33 | 8.61 | 8.61 | 1.06% | 220,807 |
| Mar 10, 2025 | 8.40 | 8.74 | 8.39 | 8.52 | 8.52 | 1.07% | 241,719 |
| Mar 7, 2025 | 8.58 | 8.58 | 8.16 | 8.43 | 8.43 | -2.20% | 192,360 |
| Mar 6, 2025 | 8.81 | 8.96 | 8.59 | 8.62 | 8.62 | -2.82% | 140,023 |
| Mar 5, 2025 | 8.88 | 9.06 | 8.72 | 8.87 | 8.87 | -1.00% | 231,011 |
| Mar 4, 2025 | 8.45 | 9.02 | 8.40 | 8.96 | 8.96 | 4.43% | 184,427 |
| Mar 3, 2025 | 8.89 | 9.00 | 8.49 | 8.58 | 8.58 | -3.38% | 132,585 |