Realogy Holdings Corp. Historical Stock Prices

RLGY 
$46.24
*  
1.01
2.23%
Get RLGY Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading RLGY now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    RLGY After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-MAR-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  45.48  46.39  45.44  46.24 830,543
03/27/2015 44.42 45.28 44.33 45.23 762,016
03/26/2015 44.51 44.69 44.21 44.41 735,858
03/25/2015 45.07 45.785 44.61 44.73 1,357,230
03/24/2015 44.19 45.01 44.19 44.92 1,109,880
03/23/2015 44.79 44.97 44.3 44.31 847,022
03/20/2015 44.41 44.78 44.13 44.66 2,406,211
03/19/2015 45.14 45.23 43.75 43.92 2,507,310
03/18/2015 44.77 45.19 43.77 45.15 1,812,270
03/17/2015 45.37 45.546 44.54 44.8 975,213
03/16/2015 46.12 46.19 45.5 45.75 743,653
03/13/2015 45.57 46.13 45.32 46.01 888,487
03/12/2015 45.1 45.985 45.1 45.89 1,182,790
03/11/2015 45.55 45.65 45.12 45.18 563,835
03/10/2015 45.74 46.04 45.35 45.39 486,147
03/09/2015 45.42 46.11 45.35 46.04 1,013,722
03/06/2015 46 46.19 45.2 45.46 1,253,979
03/05/2015 46.52 46.67 46 46.4 729,657
03/04/2015 46.16 46.5 45.77 46.42 1,011,097
03/03/2015 46.4 46.614 45.85 46.23 793,263
03/02/2015 46.11 46.67 45.79 46.6 1,136,262
02/27/2015 46.34 46.5 45.58 46 1,218,775
02/26/2015 46.97 47.295 46.19 46.47 829,121
02/25/2015 47.8 48.2 47.12 47.17 1,322,550
02/24/2015 47.38 49.32 46.43 47.84 3,178,406
02/23/2015 47.32 47.37 46.2 46.49 2,649,882
02/20/2015 47.08 47.73 46.69 47.48 2,616,283
02/19/2015 47.22 47.88 47.18 47.24 1,780,808
02/18/2015 48.03 48.03 47.39 47.51 1,424,099
02/17/2015 48.63 48.77 48.03 48.09 2,171,135
02/13/2015 48.34 49.12 48.22 48.86 1,703,921
02/12/2015 48.13 48.59 47.71 48.34 665,520
02/11/2015 47.17 48.3 47.11 47.94 1,594,222
02/10/2015 47.04 47.54 46.51 47.3 454,667
02/09/2015 46.61 47.23 46.61 46.77 789,248
02/06/2015 46.99 47.12 46.62 47.01 1,149,449
02/05/2015 47.49 47.83 46.94 46.99 1,195,214
02/04/2015 47.15 47.77 46.88 47.46 1,321,299
02/03/2015 47.1 47.85 46.84 47.5 1,448,225
02/02/2015 46.5 46.92 45.863 46.86 1,499,903
01/30/2015 45.72 46.91 45.59 46.5 1,442,769
01/29/2015 46.01 46.21 45.18 46.06 956,819
01/28/2015 47.4 47.44 45.9 45.95 906,994
01/27/2015 46.81 47.22 46.34 47.05 1,296,481
01/26/2015 46.88 47.61 46.45 47.2 1,307,742
01/23/2015 47 47.49 46.59 46.83 1,057,275
01/22/2015 46.8 47.13 46.17 47.01 1,018,014
01/21/2015 46.02 46.52 45.61 46.47 1,173,535
01/20/2015 45.48 46.14 45.375 46.03 1,307,401
01/16/2015 45.32 45.6 44.74 45.54 2,439,248
01/15/2015 45.76 46.06 44.9 45.33 2,516,616
01/14/2015 44.74 45.38 44.19 45.33 1,403,114
01/13/2015 45.85 46.19 44.3 45.17 1,598,045
01/12/2015 45.31 45.47 44.88 45.35 1,256,670
01/09/2015 44.72 45.66 44.64 45.21 1,109,864
01/08/2015 44.3 44.67 44 44.48 1,019,299
01/07/2015 43.2 44.26 42.66 44 1,640,083
01/06/2015 43.47 43.48 42.23 42.72 854,321
01/05/2015 43.6 43.81 42.84 43.38 1,135,501
01/02/2015 44.59 44.89 43.69 44.19 1,003,129
12/31/2014 44.55 45.31 44.18 44.49 1,156,123
12/30/2014 44.66 44.825 44.14 44.53 1,410,487
12/29/2014 44.39 44.98 44.1 44.83 1,996,355
12/26/2014 44.12 44.48 43.65 44.44 1,771,262
12/24/2014 43.6 44.01 43.53 43.91 356,889
12/23/2014 43.33 44 43.12 43.52 1,133,708
12/22/2014 43.34 43.46 42.3 43.31 1,715,533
12/19/2014 43.97 44 42.85 43.43 2,170,957
12/18/2014 43.39 44.11 42.86 43.61 1,888,231
12/17/2014 41.82 43.62 41.82 43.59 1,525,086
12/16/2014 42.21 43.05 41.79 41.81 1,463,755
12/15/2014 43.21 43.272 42.13 42.23 1,440,697
12/12/2014 43.43 43.87 42.82 42.88 1,492,271
12/11/2014 44.42 44.76 43.68 43.76 1,112,021
12/10/2014 45.29 45.605 44.04 44.27 1,356,927
12/09/2014 45.17 45.51 44.85 45.36 1,371,133
12/08/2014 45.72 45.99 45.26 45.32 1,471,030
12/05/2014 45.64 45.84 45.49 45.72 873,168
12/04/2014 45.69 46.01 45.4 45.61 1,374,904
12/03/2014 45.92 46.32 45.38 45.65 964,599
12/02/2014 45.05 45.98 44.8047 45.74 1,466,227
12/01/2014 45.83 45.83 44.97 45.01 1,273,243
11/28/2014 45.85 46.19 45.55 46.02 510,065
11/26/2014 46.25 46.34 45.63 45.96 992,321
11/25/2014 46.81 46.94 46.015 46.29 1,813,946
11/24/2014 46.25 46.83 45.78 46.69 3,344,044
11/21/2014 45.54 46.45 45.01 45.79 5,538,698
11/20/2014 42.45 44.74 42.37 44.54 4,418,670
11/19/2014 43.39 43.39 42.6 42.94 1,128,336
11/18/2014 42.66 43.52 42.54 43.38 1,920,190
11/17/2014 42.83 43.07 42.67 42.82 1,044,939
11/14/2014 42.63 43.19 42.42 42.97 1,179,360
11/13/2014 42.96 43.58 42.49 42.6 973,486
11/12/2014 43.11 43.86 42.74 43.03 942,811
11/11/2014 42.79 43.705 42.7 43.39 1,804,491
11/10/2014 42.88 43.12 42.41 42.78 2,252,082
11/07/2014 42.55 43.01 42.325 42.79 1,718,678
11/06/2014 41.07 43.21 41.02 42.71 2,554,682
11/05/2014 39.6 42.5 39.6 41.1 3,117,592
11/04/2014 41.23 41.61 40.27 40.56 3,482,594
11/03/2014 40.99 41.89 40.95 41.08 2,577,507
10/31/2014 39.98 41.08 39.57 41.01 3,000,437
10/30/2014 39.39 39.82 39.1901 39.52 1,753,456
10/29/2014 40.15 40.31 39 39.48 1,557,993
10/28/2014 40 40.46 39.61 40.35 1,247,019
10/27/2014 39.56 39.96 39.195 39.93 1,193,153
10/24/2014 39.46 39.78 39.31 39.69 1,127,796
10/23/2014 38.62 40.24 38.59 39.51 2,590,788
10/22/2014 38.33 38.92 38.11 38.16 1,662,032
10/21/2014 37.56 38.98 37.555 38.12 3,767,104
10/20/2014 36.67 37.23 36.55 37.22 2,518,002
10/17/2014 34.7 37.12 34.51 36.86 5,984,616
10/16/2014 33.9 34.68 33.45 34.42 1,474,849
10/15/2014 33.53 34.42 32.91 34.1 2,276,705
10/14/2014 34.07 34.29 33.5 33.86 1,993,064
10/13/2014 34.88 35.47 33.74 33.91 2,409,491
10/10/2014 35.9 36.18 35.005 35.04 1,592,147
10/09/2014 36.95 37.32 36.01 36.07 621,413
10/08/2014 36.56 37.13 36 37.02 773,139
10/07/2014 36.84 37.27 36.54 36.56 1,127,481
10/06/2014 37.3 37.74 37.08 37.1 975,550
10/03/2014 36.72 37.505 36.5 37.08 909,078
10/02/2014 36.44 36.73 36.06 36.6 1,702,271
10/01/2014 36.95 37.05 36.15 36.44 1,919,697
09/30/2014 37.73 38.17 37.18 37.2 1,434,841
09/29/2014 38 38.11 37.45 37.64 1,654,161
09/26/2014 38.43 38.81 38.21 38.42 738,896
09/25/2014 38.96 38.96 38.42 38.42 959,137
09/24/2014 38.77 39.23 38.36 38.98 1,175,078
09/23/2014 38.53 38.87 38.39 38.6 1,093,211
09/22/2014 39.24 39.76 38.265 38.8 2,689,986
09/19/2014 41.09 41.26 40.0201 40.26 1,060,535
09/18/2014 40.25 40.94 40.25 40.9 800,372
09/17/2014 39.91 41.1 39.765 40.22 1,176,821
09/16/2014 39.56 40 39.33 39.77 627,252
09/15/2014 39.53 40.06 39.47 39.61 775,702
09/12/2014 40.67 40.758 39.36 39.62 1,368,848
09/11/2014 40.59 40.91 40.59 40.7 508,018
09/10/2014 40.83 40.995 40.28 40.75 549,942
09/09/2014 40.94 41.17 40.86 41 929,832
09/08/2014 41.27 41.5 40.99 41.01 463,779
09/05/2014 40.79 41.27 40.65 41.23 636,877
09/04/2014 40.95 41.42 40.585 40.86 807,719
09/03/2014 41.56 41.86 40.865 40.93 850,637
09/02/2014 40.8 41.67 40.77 41.56 1,848,624
08/29/2014 40.85 40.9 40.48 40.77 642,596
08/28/2014 40.05 40.89 39.89 40.86 810,110
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?