Quantcast

Realogy Holdings Corp. Common Stock Historical Stock Prices

RLGY 
$18.15
*  
0.55
2.94%
Get RLGY Alerts
*Delayed - data as of Oct. 22, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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 18.67 18.77 17.885 18.15 3,070,414
10/19/2018 18.68 19.09 18.49 18.7 2,492,469
10/18/2018 19.05 19.32 18.59 18.69 3,298,276
10/17/2018 19.26 19.535 18.87 19.18 1,696,589
10/16/2018 19.38 19.545 18.79 19.43 1,925,383
10/15/2018 18.14 19.54 18.14 19.17 2,446,571
10/12/2018 18.77 18.9 18.125 18.22 2,152,729
10/11/2018 19.33 19.33 18.38 18.49 3,413,501
10/10/2018 19.45 19.59 19.1 19.32 2,381,381
10/09/2018 20.15 20.17 19.62 19.66 1,806,653
10/08/2018 19.74 20.195 19.62 20.09 1,109,477
10/05/2018 19.96 20.12 19.64 19.73 2,224,043
10/04/2018 20.55 20.69 19.92 20 2,254,048
10/03/2018 20.43 20.94 20.36 20.64 2,558,306
10/02/2018 20.52 20.73 20.15 20.43 2,168,466
10/01/2018 20.63 20.94 20.51 20.52 2,263,749
09/28/2018 20.1 20.895 20.01 20.64 1,921,453
09/27/2018 20.36 20.86 20.085 20.12 1,636,787
09/26/2018 19.91 20.405 19.81 20.2 2,005,521
09/25/2018 20.3 20.54 19.95 20 1,694,634
09/24/2018 20.32 20.54 20.0424 20.34 3,312,661
09/21/2018 20.62 20.705 20.16 20.59 4,641,579
09/20/2018 20.01 20.91 19.98 20.6 4,586,226
09/19/2018 20.65 20.65 19.572 20.01 25,224,740
09/18/2018 20.63 20.975 20.57 20.68 4,481,912
09/17/2018 20.54 21 20.42 20.61 5,417,971
09/14/2018 21.35 21.41 20.51 20.62 12,087,030
09/13/2018 20.33 20.36 19.71 19.81 2,500,601
09/12/2018 20.47 20.75 20.2 20.29 2,073,840
09/11/2018 20.63 20.79 20.29 20.61 2,307,965
09/10/2018 20.25 20.67 20.25 20.61 1,897,250
09/07/2018 20.74 20.84 20.22 20.24 1,423,084
09/06/2018 20.68 21 20.63 20.75 1,470,024
09/05/2018 20.3 21.01 20.3 20.62 1,408,895
09/04/2018 21.34 21.51 20.27 20.43 1,683,358
08/31/2018 21.43 21.47 21.05 21.39 1,133,753
08/30/2018 21.49 21.61 21.22 21.4 673,197
08/29/2018 21.54 21.74 21.28 21.53 763,557
08/28/2018 21.55 21.86 21.34 21.66 923,243
08/27/2018 21.29 21.57 21.08 21.42 945,776
08/24/2018 21.6 21.739 20.98 21.19 1,209,230
08/23/2018 21.63 21.75 21.53 21.66 1,073,561
08/22/2018 21.4 21.63 21.34 21.55 1,424,688
08/21/2018 21.31 21.7 21.22 21.42 1,633,288
08/20/2018 21.32 21.55 21.2 21.31 1,157,346
08/17/2018 20.97 21.2799 20.69 21.24 1,359,024
08/16/2018 20.88 21.48 20.81 21.09 1,866,834
08/15/2018 20.62 20.96 20.52 20.88 2,398,179
08/14/2018 20.35 20.965 20.08 20.73 2,108,838
08/13/2018 21.17 21.17 20.28 20.38 2,235,676
08/10/2018 21.87 21.87 20.02 21.22 6,351,976
08/09/2018 22.47 22.6 21.95 22.08 1,896,145
08/08/2018 23.27 23.27 22.28 22.54 1,928,031
08/07/2018 23.94 24.415 23.17 23.26 1,675,013
08/06/2018 23.6 24.115 23.4 23.91 2,156,021
08/03/2018 23.25 24.87 23.25 23.96 4,371,494
08/02/2018 22.05 23.125 22.05 22.83 3,386,450
08/01/2018 21.85 22.21 21.805 22.11 1,842,400
07/31/2018 22.08 22.1 21.7 21.87 2,716,656
07/30/2018 22.35 22.39 21.98 22 1,203,132
07/27/2018 22.64 22.68 22.24 22.35 1,204,279
07/26/2018 22.55 22.93 22.42 22.59 1,289,397
07/25/2018 22.6 22.68 22.03 22.52 2,603,876
07/24/2018 23.44 23.44 22.45 22.61 1,736,637
07/23/2018 23.35 23.47 23.17 23.23 1,108,379
07/20/2018 23.36 23.59 22.93 23.47 1,739,720
07/19/2018 23.08 23.58 23.01 23.48 1,244,745
*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?

Smart Portfolio