Realogy Holdings Corp. Historical Stock Prices

RLGY 
$40.22
*  
0.24
0.59%
Get RLGY Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading RLGY now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  40.58  40.65  40.20  40.22 427,556
08/27/2014 40.49 40.65 40.2 40.22 427,756
08/26/2014 40.59 40.59 40.12 40.46 430,138
08/25/2014 40.61 40.82 40.21 40.48 636,412
08/22/2014 40.75 40.8 40.25 40.46 627,156
08/21/2014 41.3 41.3 40.56 40.83 1,254,310
08/20/2014 40.79 41.31 40.67 41.22 624,960
08/19/2014 40.94 41.135 40.76 40.87 568,679
08/18/2014 40.29 40.8 40.04 40.76 822,364
08/15/2014 40.47 40.75 39.84 40.2 1,474,047
08/14/2014 40.69 40.99 40.22 40.38 988,001
08/13/2014 40.02 40.86 39.5801 40.73 1,375,444
08/12/2014 39.95 40.42 39.68 39.8 1,182,050
08/11/2014 39.79 40.26 39.545 40 1,842,391
08/08/2014 39.08 39.83 38.7 39.79 1,520,832
08/07/2014 38.74 38.9 38.19 38.84 3,115,279
08/06/2014 37.79 38.7 37.72 38.61 2,795,955
08/05/2014 37.72 38.45 37.4 37.95 2,462,157
08/04/2014 36.32 39.35 36.25 37.57 4,778,265
08/01/2014 36.73 37.15 35.99 36.1 1,758,982
07/31/2014 37 37.15 36.71 36.76 2,100,274
07/30/2014 37.99 38.05 37.18 37.24 1,101,078
07/29/2014 38.07 38.18 37.91 37.98 1,720,660
07/28/2014 38.21 38.25 37.62 38.1 1,548,552
07/25/2014 38.23 38.39 37.855 38.04 1,702,786
07/24/2014 38.74 38.97 38.19 38.38 1,639,716
07/23/2014 38 38.88 37.64 38.79 1,967,827
07/22/2014 37.49 38.07 37.01 37.86 2,956,610
07/21/2014 36.66 36.84 36.51 36.75 862,613
07/18/2014 36.21 36.8 36.15 36.72 1,388,728
07/17/2014 37.4 37.47 36.1 36.15 2,009,555
07/16/2014 37.36 37.775 37.25 37.59 1,679,671
07/15/2014 37.19 37.4999 37.13 37.29 1,432,725
07/14/2014 38.05 38.15 37.01 37.14 1,517,911
07/11/2014 38.54 38.54 37.8075 37.89 1,368,692
07/10/2014 38.41 38.57 37.93 38.53 1,264,656
07/09/2014 38.51 38.775 38.29 38.77 1,126,960
07/08/2014 38.57 38.62 38.17 38.33 1,858,342
07/07/2014 39.03 39.03 38.205 38.56 2,034,334
07/03/2014 38.08 38.44 37.83 38.33 786,624
07/02/2014 38.22 38.22 37.85 38.07 1,259,738
07/01/2014 37.94 38.41 37.73 38.07 2,118,660
06/30/2014 36.25 37.84 35.9 37.71 2,844,820
06/27/2014 36.6 36.88 36.2 36.25 2,821,536
06/26/2014 36.84 36.86 36.29 36.64 983,626
06/25/2014 36.21 36.95 36.08 36.91 1,251,117
06/24/2014 35.75 36.8 35.5 36.34 2,463,498
06/23/2014 35.2 35.99 35.15 35.75 2,519,119
06/20/2014 35.68 35.68 34.87 35.2 2,387,251
06/19/2014 36.15 36.5 35.51 35.59 1,072,511
06/18/2014 35.8 36.43 35.775 36.09 1,443,991
06/17/2014 35.52 35.95 35.3 35.78 3,928,648
06/16/2014 36.1 36.1 35.54 35.58 1,851,050
06/13/2014 36.27 36.51 35.98 36.11 918,776
06/12/2014 36.08 36.56 36 36.28 1,031,644
06/11/2014 36.3 36.52 36.075 36.13 835,488
06/10/2014 37.23 37.23 36.39 36.45 1,679,890
06/09/2014 37.16 37.78 37.16 37.43 1,271,420
06/06/2014 37.2 37.39 36.96 37.23 997,492
06/05/2014 37.3 37.46 37.03 37.14 1,231,252
06/04/2014 37.02 37.31 36.96 37.06 838,803
06/03/2014 37.01 37.2 36.75 37.07 915,756
06/02/2014 37.27 37.37 36.825 37.18 956,121
05/30/2014 37.36 37.57 37.12 37.18 1,841,250
05/29/2014 37.89 38.39 37.22 37.41 2,548,937
05/28/2014 37.25 38.015 37.25 37.73 3,557,408
05/27/2014 36.68 37.32 36.67 37.13 2,131,886
05/23/2014 36.21 36.94 36.11 36.61 2,235,592
05/22/2014 35.25 36.39 35.03 36.2 2,819,731
05/21/2014 35.22 35.53 35.01 35.22 1,931,215
05/20/2014 35.98 36.15 34.77 35.12 3,247,201
05/19/2014 36.07 36.29 35.91 36.01 1,390,454
05/16/2014 36.22 36.6 36.13 36.22 3,012,352
05/15/2014 36.65 36.79 36.04 36.22 3,910,832
05/14/2014 36.6 36.73 35.8 36.61 4,641,399
05/13/2014 37.17 37.8 36.58 36.61 3,670,506
05/12/2014 37.05 37.39 36.8 37.31 2,544,810
05/09/2014 36.88 37.09 36.76 36.95 1,970,226
05/08/2014 37.24 37.6999 36.75 36.92 2,037,869
05/07/2014 37.59 38.18 37.19 37.5 3,226,759
05/06/2014 38.93 39.11 36.76 37.57 6,417,155
05/05/2014 39.4 39.78 36.36 39.04 16,244,260
05/02/2014 42.7 43.22 42.41 42.66 2,243,781
05/01/2014 42.36 43.14 41.79 42.73 2,381,113
04/30/2014 41.51 42.16 41.44 42.05 2,867,941
04/29/2014 41.87 42.13 41.54 41.67 999,214
04/28/2014 41.89 42.87 41.86 42 1,653,969
04/25/2014 42.28 42.28 41.56 41.85 1,499,971
04/24/2014 42.28 42.795 42 42.44 1,230,700
04/23/2014 42.62 42.784 41.98 42.15 1,011,107
04/22/2014 42.25 42.92 41.93 42.54 2,078,667
04/21/2014 42.1 42.45 41.78 42.08 613,708
04/17/2014 41.91 42.48 41.91 42.02 1,105,690
04/16/2014 42.28 42.35 41.42 41.94 1,914,195
04/15/2014 42.36 42.89 41.18 42.06 2,920,396
04/14/2014 42.13 42.6 41.9 42.4 1,181,556
04/11/2014 42.68 42.76 41.69 41.95 1,804,066
04/10/2014 43.03 43.53 42.46 42.83 1,211,304
04/09/2014 43.14 43.42 42.66 43.02 1,597,288
04/08/2014 42.56 43.5 42.422 42.99 1,891,324
04/07/2014 43.44 43.59 42.37 42.41 1,607,390
04/04/2014 44.43 44.905 43.07 43.65 2,163,467
04/03/2014 44.66 44.87 43.26 43.99 3,017,425
04/02/2014 44.09 45.04 44.06 44.61 1,079,039
04/01/2014 43.5 44.11 42.88 44.1 2,850,210
03/31/2014 43.96 44.22 43.27 43.45 1,912,057
03/28/2014 43.68 43.945 43.3 43.93 1,873,367
03/27/2014 43.5 44.06 43.05 43.42 2,287,755
03/26/2014 44.81 44.82 43.58 43.6 1,026,829
03/25/2014 44.52 45 44.43 44.68 950,669
03/24/2014 45.2 45.316 44.19 44.4 949,646
03/21/2014 46.12 46.52 44.8 44.91 2,345,167
03/20/2014 46.42 46.77 46.03 46.08 901,905
03/19/2014 46.76 47.46 46.285 46.49 1,868,274
03/18/2014 46.24 47.46 46.23 46.55 1,015,850
03/17/2014 46.52 47.1 46.02 46.24 548,009
03/14/2014 46.22 46.71 45.53 46.25 1,273,003
03/13/2014 47.12 47.72 46.05 46.26 1,470,569
03/12/2014 47.1 47.252 46.49 46.9 1,213,587
03/11/2014 47.6 48.28 47.09 47.4 558,195
03/10/2014 47.43 47.55 47.09 47.51 640,436
03/07/2014 48.27 48.39 47.18 47.53 1,545,791
03/06/2014 48 48.316 47.56 48.15 1,378,468
03/05/2014 48.52 48.58 47.55 47.77 1,160,073
03/04/2014 47.73 48.77 47.26 48.14 1,996,913
03/03/2014 47.09 47.64 46.64 47.35 1,800,037
02/28/2014 47.53 48.02 47.26 47.46 2,029,255
02/27/2014 46.75 48.6 46.735 47.49 4,526,049
02/26/2014 45.23 47.04 45.225 46.65 3,764,567
02/25/2014 45.64 47.9 44.08 45.22 5,203,605
02/24/2014 46.26 47.155 45.62 45.75 2,448,213
02/21/2014 45.41 46.46 45.22 46.22 1,994,652
02/20/2014 46.4 46.61 45.17 45.4 1,172,275
02/19/2014 46.42 46.67 45.92 46.19 1,056,686
02/18/2014 47.05 47.38 46.45 46.75 1,187,748
02/14/2014 46.22 47.014 45.96 46.86 486,825
02/13/2014 46.07 46.54 45.77 46.37 886,915
02/12/2014 45.38 46.62 45.29 46.51 1,420,705
02/11/2014 45.82 45.94 44.98 45.27 1,804,225
02/10/2014 46.46 46.85 45.73 45.87 1,075,841
02/07/2014 46.21 46.88 46 46.78 732,101
02/06/2014 45.52 46.435 44.98 46.06 1,315,108
02/05/2014 45.64 46.14 45.08 45.37 960,762
02/04/2014 45.59 46.09 45.09 45.77 1,085,243
02/03/2014 45.57 45.68 44.59 45.19 1,360,745
01/31/2014 44.44 45.96 44.28 45.57 1,688,404
01/30/2014 47.1 47.38 45.13 45.21 2,390,392
01/29/2014 46.19 47.05 45.82 46.69 1,354,406
01/28/2014 45.58 46.96 45.58 46.83 724,797
01/27/2014 45.7 46.15 44.68 45.42 1,055,691
01/24/2014 46.5 46.6 45.3 45.7 1,713,144
01/23/2014 48.01 48.09 46.74 46.99 1,642,599
01/22/2014 47.69 48.37 47.58 48.31 1,240,300
01/21/2014 47.21 47.57 46.89 47.53 1,242,048
01/17/2014 47.53 47.72 46.65 46.7 910,105
01/16/2014 47.84 48.18 47.39 47.47 751,003
01/15/2014 48.06 48.17 47.26 47.95 935,050
01/14/2014 48.3 48.32 47.63 47.96 637,675
01/13/2014 49.19 49.266 47.84 48 1,027,914
01/10/2014 48.5 49.23 48.35 49.17 1,195,067
01/09/2014 48.46 49.26 48.015 48.34 1,437,133
01/08/2014 48.12 48.6 47.71 48.09 1,467,062
01/07/2014 49.24 49.41 48.08 48.1 1,957,073
01/06/2014 50.22 50.3 49 49.06 1,215,978
01/03/2014 49.68 50.39 49.08 49.98 1,153,039
01/02/2014 49.75 51.35 48.84 49.88 3,204,665
12/31/2013 49.3 49.78 49.02 49.47 1,019,904
12/30/2013 49.94 50.33 49.07 49.3 998,949
12/27/2013 49.02 49.66 48.57 49.66 636,688
12/26/2013 49.36 49.7599 49.23 49.47 617,666
12/24/2013 49.3 49.75 48.86 49.38 398,751
12/23/2013 48.33 49.2 48.33 49.1 948,555
12/20/2013 47.56 48.26 47.43 48.23 1,087,911
12/19/2013 48.4 48.65 47.35 47.37 1,682,122
12/18/2013 47.04 49.05 46.84 48.9 2,005,072
12/17/2013 47 47.29 46.45 47.03 798,298
12/16/2013 47.35 47.38 46.36 46.91 913,653
12/13/2013 46.95 47.45 46.56 47.01 1,142,299
12/12/2013 46.25 46.89 46.09 46.73 1,212,915
12/11/2013 47.61 47.64 46.241 46.4 1,391,694
12/10/2013 47.95 48.2 47.42 47.65 1,563,707
12/09/2013 47.06 48.1 46.88 48.05 1,581,022
12/06/2013 47.17 47.3 46.68 47.16 1,145,939
12/05/2013 46.9 47.44 46.62 46.7 1,415,691
12/04/2013 47.3 48 46.99 47.29 1,605,954
12/03/2013 47.37 47.84 47.11 47.62 920,817
12/02/2013 47.46 47.77 46.96 47.4 937,846
11/29/2013 48 48 47.16 47.39 249,627
11/27/2013 47.99 48 47.37 47.93 1,151,986
11/26/2013 46.85 48.455 46.55 47.87 3,107,315
11/25/2013 46.7 46.89 46.27 46.63 1,729,692
11/22/2013 46.16 47.48 46.09 46.73 2,708,353
11/21/2013 44.85 46.17 44.6 46.07 1,657,288
11/20/2013 45.08 46.08 44.45 44.85 2,477,540
11/19/2013 45.89 46.12 44.57 44.86 1,749,896
11/18/2013 45.8 46.16 45.36 45.55 2,141,687
11/15/2013 44.79 46.3 44.79 45.58 2,370,666
11/14/2013 43.36 45.04 43.08 44.8 2,365,875
11/13/2013 42.14 43.09 42.07 42.98 1,526,984
11/12/2013 42.8 43.08 41.9 42.2 1,687,267
11/11/2013 42.77 43.43 42.49 42.69 1,338,041
11/08/2013 42.99 43.24 41.984 43.12 2,163,724
11/07/2013 44.12 44.31 42.6175 43.02 2,586,329
11/06/2013 44.32 44.68 43.9 44.12 2,546,764
11/05/2013 43.75 44.48 43.4 43.89 3,018,688
11/04/2013 43.64 44.74 42.96 43.77 8,887,945
11/01/2013 39.95 41.19 39.5814 40.67 7,100,818
10/31/2013 42.02 42.13 40.95 41.14 2,005,379
10/30/2013 42.09 42.52 41.68 42.25 1,200,739
10/29/2013 42.71 43.06 42.31 42.59 2,094,954
10/28/2013 43.88 44.29 42.265 42.5 2,858,366
10/25/2013 44.36 44.7 43.92 44.16 1,107,606
10/24/2013 43.8 44.25 43.545 44.21 1,870,931
10/23/2013 42.25 43.65 41.99 43.63 1,746,101
10/22/2013 41.5 42.9345 41.09 42.62 3,632,612
10/21/2013 42.8 42.8 40.44 41.51 6,044,304
10/18/2013 44.07 44.2 42.99 43.33 2,027,646
10/17/2013 43.06 44.08 43.06 43.93 2,231,396
10/16/2013 42.93 43.38 42.49 43.29 2,887,834
10/15/2013 43.76 43.9 42.38 42.43 3,797,337
10/14/2013 43.44 43.9 42.86 43.83 2,034,239
10/11/2013 43.54 44.085 43.45 43.72 1,574,937
10/10/2013 43.17 44.1 43.17 43.73 1,501,503
10/09/2013 42.66 43.09 41.9 42.76 1,448,968
10/08/2013 44.31 44.315 42.43 42.62 2,004,950
10/07/2013 43.93 44.73 43.42 44.14 2,887,736
10/04/2013 43.48 43.74 42.92 43.04 1,733,271
10/03/2013 43.92 44.39 42.95 43.35 981,064
10/02/2013 43.62 44.15 43.24 43.95 1,271,766
10/01/2013 42.96 44.46 42.96 43.69 1,211,034
09/30/2013 42.5 43.44 42.5 43.02 1,645,844
09/27/2013 43.56 43.68 42.66 42.84 1,389,079
09/26/2013 44.73 45.05 43.565 43.68 1,572,706
09/25/2013 43.62 45.02 43.33 44.71 1,635,688
09/24/2013 43.14 44.43 42.95 43.61 2,038,625
09/23/2013 43.83 44.06 42.92 43.05 2,117,799
09/20/2013 45.25 45.435 43.77 44.04 2,065,495
09/19/2013 45.6 46.08 44.99 45.32 2,015,505
09/18/2013 43.88 46.45 42.87 45.47 5,109,731
09/17/2013 43.5 44.23 43.5 44 951,490
09/16/2013 44.71 44.85 43.46 43.53 1,532,790
09/13/2013 43.99 44.12 43.12 43.75 1,678,671
09/12/2013 44.45 44.8 43.5 43.53 1,591,367
09/11/2013 43.91 44.71 43.66 44.25 2,225,627
09/10/2013 43.5 44.09 43.2 44.04 1,300,245
09/09/2013 42.52 43.25 42.35 43.19 1,848,433
09/06/2013 43.24 43.51 42.19 42.29 1,935,974
09/05/2013 41.88 42.96 41.85 42.8 2,179,849
09/04/2013 41.96 42.26 41.39 41.77 2,423,242
09/03/2013 42.74 43 41.24 41.95 2,460,829
08/30/2013 42.68 42.94 42 42.33 1,836,845
08/29/2013 42.4 42.89 42.19 42.57 1,606,613
08/28/2013 41.89 42.64 41.49 42.53 2,424,532
08/27/2013 41.04 41.91 40.65 41.9 1,859,153
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?