5 DAY PERFORMANCE
+4.29%
1 MONTH PERFORMANCE
-7.16%
3 MONTH PERFORMANCE
-22.04%
6 MONTH PERFORMANCE
-31.45%
YEAR-TO-DATE PERFORMANCE
-27.09%
1 YEAR PERFORMANCE
+8.66%
RE/MAX Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $7.72 | $7.79 (0.91%) | $7.89 | $7.61 | 169,837 | $150.29 M |
| 04/30/2025 | $7.61 | $7.65 (0.53%) | $7.74 | $7.39 | 90,700 | $147.59 M |
| 04/29/2025 | $7.45 | $7.72 (3.62%) | $7.79 | $7.45 | 134,718 | $148.94 M |
| 04/28/2025 | $7.42 | $7.53 (1.48%) | $7.62 | $7.39 | 93,400 | $145.27 M |
| 04/25/2025 | $7.32 | $7.46 (1.91%) | $7.46 | $7.26 | 91,920 | $141.15 M |
| 04/24/2025 | $7.24 | $7.39 (2.07%) | $7.44 | $7.19 | 97,244 | $139.83 M |
| 04/23/2025 | $7.35 | $7.23 (-1.63%) | $7.66 | $7.16 | 130,421 | $136.80 M |
| 04/22/2025 | $7.10 | $7.13 (0.42%) | $7.26 | $7.02 | 124,626 | $134.91 M |
| 04/21/2025 | $7.23 | $7.04 (-2.63%) | $7.23 | $6.95 | 155,046 | $133.21 M |
| 04/17/2025 | $7.45 | $7.29 (-2.15%) | $7.67 | $7.25 | 150,920 | $137.94 M |
| 04/16/2025 | $7.35 | $7.50 (2.04%) | $7.65 | $7.22 | 141,600 | $141.91 M |
| 04/15/2025 | $7.40 | $7.38 (-0.27%) | $7.55 | $7.36 | 73,700 | $139.64 M |
| 04/14/2025 | $7.26 | $7.39 (1.79%) | $7.45 | $7.14 | 125,614 | $139.83 M |
| 04/11/2025 | $7.24 | $7.16 (-1.1%) | $7.30 | $6.94 | 187,040 | $135.48 M |
| 04/10/2025 | $7.57 | $7.21 (-4.76%) | $7.57 | $7.07 | 136,000 | $136.42 M |
| 04/09/2025 | $7.13 | $7.71 (8.13%) | $7.87 | $6.90 | 225,000 | $145.88 M |
| 04/08/2025 | $7.75 | $7.27 (-6.19%) | $7.84 | $7.17 | 155,600 | $137.56 M |
| 04/07/2025 | $7.58 | $7.52 (-0.79%) | $8.16 | $7.40 | 202,273 | $142.29 M |
| 04/04/2025 | $7.75 | $7.91 (2.06%) | $8.00 | $7.48 | 304,500 | $149.67 M |
| 04/03/2025 | $8.05 | $7.98 (-0.87%) | $8.20 | $7.86 | 178,623 | $150.99 M |
| 04/02/2025 | $8.28 | $8.38 (1.21%) | $8.45 | $8.21 | 85,014 | $158.56 M |
| 04/01/2025 | $8.34 | $8.43 (1.08%) | $8.49 | $8.20 | 162,600 | $159.51 M |
| 03/31/2025 | $8.41 | $8.37 (-0.48%) | $8.47 | $8.29 | 87,203 | $158.37 M |
| 03/28/2025 | $8.89 | $8.56 (-3.71%) | $8.89 | $8.46 | 77,302 | $161.97 M |
| 03/27/2025 | $8.76 | $8.88 (1.37%) | $8.92 | $8.60 | 79,000 | $168.02 M |
| 03/26/2025 | $8.88 | $8.83 (-0.56%) | $8.99 | $8.67 | 106,302 | $167.07 M |
| 03/25/2025 | $9.05 | $8.85 (-2.21%) | $9.05 | $8.82 | 117,300 | $167.45 M |
| 03/24/2025 | $9.03 | $9.10 (0.78%) | $9.39 | $8.89 | 158,300 | $172.18 M |
| 03/21/2025 | $9.01 | $8.90 (-1.22%) | $9.18 | $8.74 | 267,052 | $168.40 M |
| 03/20/2025 | $9.01 | $9.18 (1.89%) | $9.37 | $9.01 | 122,906 | $173.70 M |
| 03/19/2025 | $8.80 | $9.16 (4.09%) | $9.18 | $8.80 | 169,700 | $173.32 M |
| 03/18/2025 | $8.73 | $8.81 (0.92%) | $8.86 | $8.64 | 105,900 | $166.70 M |
| 03/17/2025 | $8.66 | $8.79 (1.5%) | $8.90 | $8.66 | 185,120 | $166.32 M |
| 03/14/2025 | $8.45 | $8.70 (2.96%) | $8.74 | $8.39 | 171,200 | $164.61 M |
| 03/13/2025 | $8.70 | $8.34 (-4.14%) | $8.70 | $8.25 | 158,474 | $157.80 M |
| 03/12/2025 | $8.74 | $8.66 (-0.92%) | $8.77 | $8.40 | 360,100 | $163.86 M |
| 03/11/2025 | $8.51 | $8.61 (1.18%) | $8.72 | $8.33 | 220,807 | $162.91 M |
| 03/10/2025 | $8.40 | $8.52 (1.43%) | $8.74 | $8.39 | 241,720 | $161.21 M |
| 03/07/2025 | $8.58 | $8.43 (-1.75%) | $8.58 | $8.16 | 192,400 | $159.51 M |
| 03/06/2025 | $8.81 | $8.62 (-2.16%) | $8.96 | $8.59 | 140,023 | $163.10 M |
| 03/05/2025 | $8.88 | $8.87 (-0.11%) | $9.06 | $8.72 | 231,011 | $167.83 M |
| 03/04/2025 | $8.45 | $8.96 (6.04%) | $9.02 | $8.40 | 184,427 | $169.53 M |
| 03/03/2025 | $8.89 | $8.58 (-3.49%) | $8.99 | $8.49 | 132,600 | $162.34 M |
| 02/28/2025 | $8.90 | $8.88 (-0.22%) | $8.99 | $8.69 | 244,700 | $168.02 M |
| 02/27/2025 | $9.25 | $9.02 (-2.49%) | $9.37 | $8.97 | 181,400 | $170.67 M |
| 02/26/2025 | $9.23 | $9.36 (1.41%) | $9.49 | $9.18 | 109,905 | $177.10 M |
| 02/25/2025 | $9.04 | $9.33 (3.21%) | $9.41 | $8.95 | 152,633 | $176.54 M |
| 02/24/2025 | $9.09 | $8.93 (-1.76%) | $9.12 | $8.75 | 186,300 | $168.97 M |
| 02/21/2025 | $9.87 | $9.11 (-7.7%) | $9.87 | $8.71 | 296,546 | $172.37 M |
| 02/20/2025 | $10.42 | $10.15 (-2.59%) | $10.46 | $10.06 | 137,700 | $192.05 M |
| 02/19/2025 | $10.10 | $10.47 (3.66%) | $10.61 | $9.98 | 104,100 | $198.11 M |
| 02/18/2025 | $10.09 | $10.18 (0.89%) | $10.25 | $10.01 | 86,740 | $192.62 M |
| 02/14/2025 | $10.13 | $10.13 (0%) | $10.30 | $10.03 | 75,900 | $191.67 M |
| 02/13/2025 | $9.91 | $10.06 (1.51%) | $10.12 | $9.74 | 115,328 | $190.35 M |
| 02/12/2025 | $9.67 | $9.80 (1.34%) | $9.86 | $9.66 | 105,211 | $185.43 M |
| 02/11/2025 | $9.92 | $9.93 (0.1%) | $10.15 | $9.81 | 115,425 | $187.89 M |
| 02/10/2025 | $10.32 | $10.02 (-2.91%) | $10.32 | $10.00 | 62,518 | $189.59 M |
| 02/07/2025 | $10.30 | $10.20 (-0.97%) | $10.42 | $10.07 | 90,016 | $193.00 M |
| 02/06/2025 | $10.40 | $10.33 (-0.67%) | $10.67 | $10.30 | 102,100 | $195.46 M |
| 02/05/2025 | $10.03 | $10.27 (2.39%) | $10.28 | $9.95 | 96,144 | $194.32 M |
| 02/04/2025 | $9.79 | $10.04 (2.55%) | $10.08 | $9.78 | 79,100 | $189.97 M |
| 02/03/2025 | $9.71 | $9.80 (0.93%) | $9.87 | $9.59 | 123,900 | $185.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
