-
5 DAY PERFORMANCE
+9.69% -
1 MONTH PERFORMANCE
+6.32% -
3 MONTH PERFORMANCE
+43.76% -
6 MONTH PERFORMANCE
+55.63% -
YEAR-TO-DATE PERFORMANCE
-6.60% -
1 YEAR PERFORMANCE
+28.09%
RE/MAX Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $12.80 | $12.48 (-2.5%) | $12.80 | $12.47 | 29,035 | |
| 11/07/2024 | $12.37 | $12.85 (3.88%) | $12.98 | $12.33 | 226,889 | $242.40 M |
| 11/06/2024 | $13.08 | $12.30 (-5.96%) | $13.31 | $11.95 | 260,300 | $232.02 M |
| 11/05/2024 | $11.82 | $12.38 (4.74%) | $12.38 | $11.75 | 257,340 | $233.53 M |
| 11/04/2024 | $11.36 | $11.93 (5.02%) | $12.04 | $11.35 | 348,200 | $225.05 M |
| 11/01/2024 | $11.57 | $11.35 (-1.9%) | $11.73 | $10.35 | 972,305 | $214.10 M |
| 10/31/2024 | $12.40 | $12.24 (-1.29%) | $12.75 | $12.23 | 276,700 | $230.89 M |
| 10/30/2024 | $12.21 | $12.30 (0.74%) | $12.36 | $12.09 | 147,830 | $232.02 M |
| 10/29/2024 | $12.22 | $12.18 (-0.33%) | $12.31 | $11.94 | 137,444 | $229.76 M |
| 10/28/2024 | $11.96 | $12.34 (3.18%) | $12.56 | $11.95 | 244,300 | $232.78 M |
| 10/25/2024 | $12.02 | $11.85 (-1.41%) | $12.02 | $11.59 | 225,206 | $223.42 M |
| 10/24/2024 | $11.95 | $11.95 (0%) | $12.07 | $11.69 | 196,937 | $225.30 M |
| 10/23/2024 | $12.11 | $11.85 (-2.15%) | $12.15 | $11.52 | 237,600 | $223.42 M |
| 10/22/2024 | $11.93 | $12.25 (2.68%) | $12.28 | $11.81 | 213,248 | $230.96 M |
| 10/21/2024 | $12.31 | $12.00 (-2.52%) | $12.31 | $11.74 | 254,500 | $226.25 M |
| 10/18/2024 | $12.11 | $12.38 (2.23%) | $12.39 | $11.99 | 213,000 | $233.41 M |
| 10/17/2024 | $12.30 | $12.10 (-1.63%) | $12.30 | $11.90 | 195,000 | $228.13 M |
| 10/16/2024 | $12.33 | $12.37 (0.32%) | $12.48 | $12.14 | 205,424 | $233.22 M |
| 10/15/2024 | $11.98 | $12.22 (2%) | $12.31 | $11.83 | 204,244 | $230.40 M |
| 10/14/2024 | $11.90 | $11.85 (-0.42%) | $11.98 | $11.58 | 207,251 | $223.42 M |
| 10/11/2024 | $11.39 | $11.96 (5%) | $11.96 | $11.39 | 183,700 | $225.49 M |
| 10/10/2024 | $11.34 | $11.53 (1.68%) | $11.53 | $11.08 | 276,300 | $217.39 M |
| 10/09/2024 | $11.75 | $11.55 (-1.7%) | $11.75 | $11.35 | 200,046 | $217.76 M |
| 10/08/2024 | $11.65 | $11.71 (0.52%) | $11.72 | $11.41 | 241,831 | $220.78 M |
| 10/07/2024 | $11.82 | $11.75 (-0.59%) | $11.82 | $11.50 | 177,030 | $221.53 M |
| 10/04/2024 | $12.10 | $11.85 (-2.07%) | $12.10 | $11.54 | 236,400 | $223.42 M |
| 10/03/2024 | $12.16 | $11.88 (-2.3%) | $12.18 | $11.51 | 329,401 | $223.98 M |
| 10/02/2024 | $12.36 | $12.43 (0.57%) | $12.49 | $12.15 | 162,800 | $234.35 M |
| 10/01/2024 | $12.33 | $12.49 (1.3%) | $12.50 | $11.89 | 235,477 | $235.49 M |
| 09/30/2024 | $12.26 | $12.45 (1.55%) | $12.56 | $12.08 | 176,400 | $234.73 M |
| 09/27/2024 | $12.98 | $12.42 (-4.31%) | $13.05 | $12.03 | 281,910 | $234.17 M |
| 09/26/2024 | $12.93 | $12.85 (-0.62%) | $13.10 | $12.57 | 248,726 | $242.27 M |
| 09/25/2024 | $12.20 | $12.80 (4.92%) | $12.95 | $12.15 | 423,054 | $241.33 M |
| 09/24/2024 | $12.10 | $12.17 (0.58%) | $12.27 | $11.97 | 165,800 | $229.45 M |
| 09/23/2024 | $12.40 | $12.03 (-2.98%) | $12.46 | $11.95 | 149,000 | $226.81 M |
| 09/20/2024 | $12.60 | $12.30 (-2.38%) | $12.81 | $12.27 | 350,755 | $231.90 M |
| 09/19/2024 | $13.05 | $12.77 (-2.15%) | $13.06 | $12.59 | 193,000 | $240.76 M |
| 09/18/2024 | $12.80 | $12.59 (-1.64%) | $13.48 | $12.54 | 293,443 | $237.37 M |
| 09/17/2024 | $13.40 | $12.90 (-3.73%) | $13.50 | $12.83 | 194,800 | $243.22 M |
| 09/16/2024 | $12.95 | $13.13 (1.39%) | $13.68 | $12.56 | 380,111 | $247.55 M |
| 09/13/2024 | $11.19 | $12.91 (15.37%) | $13.64 | $11.13 | 621,900 | $243.40 M |
| 09/12/2024 | $11.02 | $11.01 (-0.09%) | $11.18 | $10.73 | 134,454 | $207.58 M |
| 09/11/2024 | $10.91 | $10.97 (0.55%) | $11.01 | $10.70 | 144,219 | $206.83 M |
| 09/10/2024 | $10.97 | $11.00 (0.27%) | $11.06 | $10.69 | 152,933 | $207.39 M |
| 09/09/2024 | $10.59 | $10.96 (3.49%) | $11.19 | $10.59 | 203,300 | $206.64 M |
| 09/06/2024 | $10.85 | $10.59 (-2.4%) | $10.99 | $10.59 | 187,000 | $199.66 M |
| 09/05/2024 | $10.82 | $10.79 (-0.28%) | $11.03 | $10.73 | 182,316 | $203.43 M |
| 09/04/2024 | $11.30 | $10.77 (-4.69%) | $11.53 | $10.74 | 185,600 | $203.06 M |
| 09/03/2024 | $11.19 | $11.24 (0.45%) | $11.44 | $11.19 | 209,502 | $211.92 M |
| 08/30/2024 | $11.43 | $11.32 (-0.96%) | $11.49 | $11.15 | 135,900 | $213.43 M |
| 08/29/2024 | $11.50 | $11.36 (-1.22%) | $11.52 | $11.18 | 245,742 | $214.18 M |
| 08/28/2024 | $11.74 | $11.34 (-3.41%) | $11.93 | $11.22 | 251,100 | $213.80 M |
| 08/27/2024 | $12.04 | $11.88 (-1.33%) | $12.10 | $11.63 | 276,817 | $223.98 M |
| 08/26/2024 | $11.60 | $12.24 (5.52%) | $12.33 | $11.43 | 420,003 | $230.77 M |
| 08/23/2024 | $11.15 | $11.42 (2.42%) | $11.79 | $11.00 | 380,482 | $215.31 M |
| 08/22/2024 | $11.52 | $11.08 (-3.82%) | $11.59 | $11.08 | 161,822 | $208.90 M |
| 08/21/2024 | $11.31 | $11.36 (0.44%) | $11.48 | $11.14 | 223,213 | $214.18 M |
| 08/20/2024 | $10.82 | $11.23 (3.79%) | $11.32 | $10.79 | 250,967 | $211.73 M |
| 08/19/2024 | $10.22 | $10.83 (5.97%) | $10.85 | $10.22 | 239,165 | $204.19 M |
| 08/16/2024 | $10.13 | $10.27 (1.38%) | $10.35 | $10.01 | 170,349 | $193.63 M |
| 08/15/2024 | $9.99 | $10.14 (1.5%) | $10.47 | $9.81 | 281,200 | $191.18 M |
| 08/14/2024 | $9.93 | $9.83 (-1.01%) | $10.02 | $9.55 | 125,936 | $185.33 M |
| 08/13/2024 | $8.95 | $9.87 (10.28%) | $10.00 | $8.95 | 295,227 | $186.09 M |
| 08/12/2024 | $9.49 | $8.88 (-6.43%) | $9.49 | $8.86 | 227,248 | $167.42 M |
| 08/09/2024 | $9.19 | $9.48 (3.16%) | $10.16 | $9.03 | 745,700 | $178.74 M |
| 08/08/2024 | $8.64 | $8.66 (0.23%) | $8.71 | $8.42 | 228,426 | $163.28 M |