Quantcast

RE/MAX Holdings, Inc. Class A Common Stock Historical Stock Prices

RMAX 
$41.55
*  
1.30
3.23%
Get RMAX Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading RMAX now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    RMAX 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
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 22-JAN-2019 TO 22-APR-2019

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 40.08 41.725 40.03 41.55 104,886
04/22/2019 41.06 41.11 40.015 40.25 131,470
04/18/2019 40.17 41.23 40.17 40.96 86,678
04/17/2019 40.61 40.67 39.79 40.28 136,996
04/16/2019 40.89 40.94 40.27 40.42 60,667
04/15/2019 41.48 41.48 40.49 40.75 56,007
04/12/2019 41.37 41.4112 40.85 41.38 57,530
04/11/2019 41.47 41.48 40.93 41.17 65,805
04/10/2019 40.34 41.45 40.21 41.27 125,341
04/09/2019 40.79 41.38 39.84 39.95 70,569
04/08/2019 41.16 41.58 40.8 41.08 75,692
04/05/2019 40.99 41.42 40.38 41.37 67,671
04/04/2019 40.48 40.89 40.29 40.77 69,268
04/03/2019 40.01 40.69 40.01 40.24 47,522
04/02/2019 39.56 40.07 39.2 39.76 67,618
04/01/2019 38.72 39.57 38.7028 39.49 101,969
03/29/2019 38.74 38.81 37.96 38.54 89,604
03/28/2019 38.04 38.65 37.75 38.59 136,740
03/27/2019 37.76 38.36 37.49 38.05 73,926
03/26/2019 37.48 38.12 37.39 37.84 71,370
03/25/2019 36.85 37.75 36.43 37.44 96,847
03/22/2019 37.13 37.4 36.36 36.82 191,476
03/21/2019 37.02 38 37 37.42 183,750
03/20/2019 38.03 38.25 37.12 37.17 149,094
03/19/2019 39.26 39.26 38.11 38.15 59,540
03/18/2019 38.41 39.38 37.87 39.01 208,573
03/15/2019 38.46 38.67 37.96 38.09 289,378
03/14/2019 38.77 38.88 37.81 38.27 208,953
03/13/2019 39.4 39.545 38.7 38.81 152,067
03/12/2019 40.09 40.32 39.34 39.44 112,857
03/11/2019 39.36 40.11 39.16 40.09 125,372
03/08/2019 38.49 39.39 38.49 39.25 112,756
03/07/2019 38.71 39.4 37.99 38.76 163,203
03/06/2019 38.8 39.2 38.28 38.76 118,226
03/05/2019 38.91 39.16 38.7 38.85 71,771
03/04/2019 39.39 39.57 38.65 39.17 66,110
03/01/2019 39.44 39.44 38.84 39.24 76,366
02/28/2019 39.15 39.61 39.04 39.23 59,512
02/27/2019 38.83 39.31 38.51 39.28 114,095
02/26/2019 40.54 40.6 38.97 39.03 288,288
02/25/2019 40.25 41.3186 40.18 40.73 111,035
02/22/2019 40.42 41.18 38.94 40.11 154,501
02/21/2019 39.12 40.5 36.96 40.36 173,680
02/20/2019 40.3 40.73 40.26 40.6 129,465
02/19/2019 40.74 40.93 39.93 40.45 176,447
02/15/2019 40.54 41.0302 40.38 40.8 80,918
02/14/2019 40.09 40.515 39.91 40.22 122,562
02/13/2019 40.17 40.525 39.75 40.22 68,419
02/12/2019 39.98 40.63 39.92 40.08 59,566
02/11/2019 39.67 39.89 39.13 39.7 114,251
02/08/2019 39.36 39.965 39.36 39.55 109,943
02/07/2019 39.87 39.87 39.33 39.6 150,824
02/06/2019 40.71 40.7233 39.88 39.99 107,024
02/05/2019 40.15 40.76 39.86 40.7 103,303
02/04/2019 41.4 41.4 39.61 40.16 306,094
02/01/2019 41.7 42.2675 41.21 41.37 405,853
01/31/2019 39.31 41.9 39.0401 41.72 337,855
01/30/2019 38.8 39.57 38.23 39.3 192,002
01/29/2019 38.82 39.02 38.44 38.8 128,002
01/28/2019 38.15 38.86 37.67 38.72 83,960
01/25/2019 37.52 38.47 37.05 38.37 108,787
01/24/2019 37.22 38.42 36.235 37.32 206,829
01/23/2019 39.51 39.65 37.01 37.39 174,287
01/22/2019 38.53 39.57 38.05 39.36 313,807
*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