5 DAY PERFORMANCE
-1.10%
1 MONTH PERFORMANCE
+7.44%
3 MONTH PERFORMANCE
-16.60%
6 MONTH PERFORMANCE
+2.41%
YEAR-TO-DATE PERFORMANCE
-24.18%
1 YEAR PERFORMANCE
-35.28%
RE/MAX Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.03 | $8.09 (0.75%) | $8.14 | $7.98 | 118.94 K | $162.15 M |
| 12/04/2025 | $8.22 | $8.09 (-1.58%) | $8.22 | $8.06 | 95.64 K | $162.15 M |
| 12/03/2025 | $8.19 | $8.25 (0.73%) | $8.35 | $8.13 | 114.12 K | $165.36 M |
| 12/02/2025 | $8.30 | $8.18 (-1.45%) | $8.30 | $8.12 | 89.00 K | $163.95 M |
| 12/01/2025 | $8.11 | $8.23 (1.48%) | $8.30 | $8.09 | 184.73 K | $164.96 M |
| 11/28/2025 | $8.36 | $8.22 (-1.67%) | $8.36 | $8.20 | 61.10 K | $164.76 M |
| 11/26/2025 | $8.39 | $8.37 (-0.24%) | $8.45 | $8.30 | 145.42 K | $167.76 M |
| 11/25/2025 | $8.14 | $8.39 (3.07%) | $8.44 | $8.14 | 203.51 K | $168.16 M |
| 11/24/2025 | $7.84 | $8.11 (3.44%) | $8.26 | $7.84 | 226.33 K | $162.55 M |
| 11/21/2025 | $7.32 | $7.87 (7.51%) | $7.90 | $7.32 | 232.05 K | $157.74 M |
| 11/20/2025 | $7.49 | $7.27 (-2.94%) | $7.61 | $7.25 | 173.65 K | $145.72 M |
| 11/19/2025 | $7.73 | $7.45 (-3.62%) | $7.73 | $7.43 | 104.20 K | $149.32 M |
| 11/18/2025 | $7.58 | $7.68 (1.32%) | $7.70 | $7.41 | 203.00 K | $153.93 M |
| 11/17/2025 | $7.52 | $7.59 (0.93%) | $7.78 | $7.49 | 163.12 K | $152.13 M |
| 11/14/2025 | $7.62 | $7.54 (-1.05%) | $7.63 | $7.44 | 140.20 K | $151.13 M |
| 11/13/2025 | $7.69 | $7.69 (0%) | $7.82 | $7.63 | 181.30 K | $154.13 M |
| 11/12/2025 | $7.74 | $7.71 (-0.39%) | $7.79 | $7.58 | 168.24 K | $154.53 M |
| 11/11/2025 | $7.51 | $7.76 (3.33%) | $7.78 | $7.45 | 280.32 K | $155.54 M |
| 11/10/2025 | $7.59 | $7.45 (-1.84%) | $7.60 | $7.44 | 254.81 K | $149.32 M |
| 11/07/2025 | $7.50 | $7.53 (0.4%) | $7.60 | $7.49 | 214.40 K | $150.93 M |
| 11/06/2025 | $7.71 | $7.54 (-2.2%) | $7.71 | $7.51 | 152.95 K | $151.13 M |
| 11/05/2025 | $7.75 | $7.71 (-0.52%) | $7.80 | $7.64 | 230.12 K | $154.53 M |
| 11/04/2025 | $7.90 | $7.70 (-2.53%) | $7.95 | $7.69 | 180.58 K | $154.33 M |
| 11/03/2025 | $7.93 | $7.98 (0.63%) | $8.08 | $7.83 | 235.90 K | $159.95 M |
| 10/31/2025 | $8.05 | $7.93 (-1.49%) | $8.11 | $7.54 | 316.20 K | $158.94 M |
| 10/30/2025 | $8.21 | $8.27 (0.73%) | $8.32 | $8.14 | 128.22 K | $165.76 M |
| 10/29/2025 | $8.57 | $8.30 (-3.15%) | $8.68 | $8.29 | 152.95 K | $166.36 M |
| 10/28/2025 | $8.61 | $8.65 (0.46%) | $8.67 | $8.53 | 114.01 K | $173.37 M |
| 10/27/2025 | $8.86 | $8.70 (-1.81%) | $8.87 | $8.64 | 99.55 K | $174.38 M |
| 10/24/2025 | $8.76 | $8.82 (0.68%) | $8.87 | $8.70 | 109.00 K | $176.11 M |
| 10/23/2025 | $8.59 | $8.60 (0.12%) | $8.70 | $8.40 | 112.80 K | $171.72 M |
| 10/22/2025 | $8.40 | $8.53 (1.55%) | $8.56 | $8.38 | 150.13 K | $170.32 M |
| 10/21/2025 | $8.39 | $8.41 (0.24%) | $8.57 | $8.34 | 85.40 K | $167.93 M |
| 10/20/2025 | $8.34 | $8.43 (1.08%) | $8.46 | $8.28 | 144.30 K | $168.33 M |
| 10/17/2025 | $8.24 | $8.20 (-0.49%) | $8.37 | $8.18 | 156.30 K | $163.73 M |
| 10/16/2025 | $8.43 | $8.38 (-0.59%) | $8.47 | $8.29 | 118.60 K | $167.33 M |
| 10/15/2025 | $8.50 | $8.40 (-1.18%) | $8.56 | $8.39 | 109.52 K | $167.73 M |
| 10/14/2025 | $8.14 | $8.43 (3.56%) | $8.50 | $8.07 | 206.80 K | $168.33 M |
| 10/13/2025 | $8.25 | $8.25 (0%) | $8.28 | $8.10 | 108.20 K | $164.73 M |
| 10/10/2025 | $8.43 | $8.12 (-3.68%) | $8.51 | $8.09 | 165.54 K | $162.14 M |
| 10/09/2025 | $8.51 | $8.42 (-1.06%) | $8.55 | $8.38 | 82.43 K | $168.13 M |
| 10/08/2025 | $8.46 | $8.54 (0.95%) | $8.57 | $8.33 | 162.00 K | $170.52 M |
| 10/07/2025 | $8.68 | $8.43 (-2.88%) | $8.74 | $8.40 | 251.11 K | $168.33 M |
| 10/06/2025 | $9.24 | $8.71 (-5.74%) | $9.24 | $8.70 | 253.90 K | $173.92 M |
| 10/03/2025 | $9.24 | $9.19 (-0.54%) | $9.44 | $9.13 | 166.81 K | $183.50 M |
| 10/02/2025 | $9.34 | $9.24 (-1.07%) | $9.34 | $9.10 | 168.90 K | $184.50 M |
| 10/01/2025 | $9.38 | $9.36 (-0.21%) | $9.47 | $9.25 | 151.52 K | $186.90 M |
| 09/30/2025 | $9.60 | $9.43 (-1.77%) | $9.60 | $9.32 | 132.80 K | $188.29 M |
| 09/29/2025 | $9.74 | $9.58 (-1.64%) | $9.74 | $9.49 | 178.70 K | $191.29 M |
| 09/26/2025 | $9.60 | $9.73 (1.35%) | $9.73 | $9.48 | 146.80 K | $194.28 M |
| 09/25/2025 | $9.65 | $9.57 (-0.83%) | $9.69 | $9.53 | 176.30 K | $191.09 M |
| 09/24/2025 | $9.82 | $9.65 (-1.73%) | $9.96 | $9.62 | 160.41 K | $192.69 M |
| 09/23/2025 | $9.97 | $9.80 (-1.71%) | $10.01 | $9.77 | 261.90 K | $195.68 M |
| 09/22/2025 | $9.79 | $9.94 (1.53%) | $10.04 | $9.72 | 292.82 K | $198.48 M |
| 09/19/2025 | $10.23 | $9.77 (-4.5%) | $10.23 | $9.74 | 340.00 K | $195.08 M |
| 09/18/2025 | $10.05 | $10.23 (1.79%) | $10.31 | $10.01 | 212.47 K | $204.27 M |
| 09/17/2025 | $9.77 | $9.90 (1.33%) | $10.32 | $9.76 | 352.82 K | $197.68 M |
| 09/16/2025 | $9.90 | $9.81 (-0.91%) | $9.97 | $9.64 | 140.42 K | $195.88 M |
| 09/15/2025 | $9.80 | $9.91 (1.12%) | $9.93 | $9.72 | 164.30 K | $197.88 M |
| 09/12/2025 | $9.89 | $9.76 (-1.31%) | $9.89 | $9.68 | 171.50 K | $194.88 M |
| 09/11/2025 | $9.43 | $9.92 (5.2%) | $9.92 | $9.43 | 210.00 K | $198.08 M |
| 09/10/2025 | $9.42 | $9.35 (-0.74%) | $9.53 | $9.27 | 141.35 K | $186.70 M |
| 09/09/2025 | $9.64 | $9.33 (-3.22%) | $9.73 | $9.30 | 183.52 K | $186.30 M |
| 09/08/2025 | $9.70 | $9.70 (0%) | $9.77 | $9.56 | 142.30 K | $193.68 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.
