NYSE : RMAX
RE/MAX Holdings, Inc. — Price history
Real Estate · Real Estate Services · United States
Last price 12.36 USD (At close: Aug 24, 2026) · Market cap 418.72M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
RE/MAX Holdings, Inc. (RMAX) closed at 12.36 USD on 2026-08-24. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-24 | 13.5 | 13.5 | 11.275 | 12.36 | 2,553,973 | -9.25% |
| 2026-08-21 | 14.01 | 14.35 | 13.56 | 13.62 | 410,927 | -3.88% |
| 2026-08-20 | 14.12 | 14.63 | 13.91 | 14.17 | 351,552 | -1.67% |
| 2026-08-19 | 13.61 | 14.46 | 13.6 | 14.41 | 314,840 | +5.88% |
| 2026-08-18 | 12.55 | 13.763 | 12.55 | 13.61 | 395,186 | +6.33% |
| 2026-08-17 | 12.48 | 12.97 | 12.29 | 12.8 | 1,167,625 | +1.99% |
| 2026-08-14 | 12.6 | 13.35 | 12.52 | 12.55 | 1,346,652 | +0.97% |
| 2026-08-13 | 12.42 | 12.6 | 12.12 | 12.43 | 825,795 | +0.81% |
| 2026-08-12 | 12.23 | 12.53 | 12.13 | 12.33 | 715,446 | +1.82% |
| 2026-08-11 | 11.31 | 12.24 | 11.31 | 12.11 | 809,789 | +6.23% |
| 2026-08-10 | 11.16 | 11.49 | 10.91 | 11.4 | 573,202 | +0.26% |
| 2026-08-07 | 10.8 | 11.64 | 10.71 | 11.37 | 711,911 | +5.57% |
| 2026-08-06 | 9.75 | 11.02 | 9.46 | 10.77 | 636,542 | +11.03% |
| 2026-08-05 | 9.84 | 9.84 | 9.52 | 9.7 | 260,610 | +0.00% |
| 2026-08-04 | 9.3 | 9.74 | 9.2 | 9.7 | 432,776 | +5.78% |
| 2026-08-03 | 9.06 | 9.34 | 9.025 | 9.17 | 792,123 | +1.21% |
| 2026-07-31 | 9.21 | 9.43 | 9.04 | 9.06 | 381,033 | -2.27% |
| 2026-07-30 | 9.29 | 9.29 | 8.965 | 9.27 | 166,310 | +0.00% |
| 2026-07-29 | 9.58 | 9.79 | 9.13 | 9.27 | 324,653 | -4.04% |
| 2026-07-28 | 9.88 | 10.02 | 9.482 | 9.66 | 273,174 | -0.31% |
| 2026-07-27 | 9.55 | 9.89 | 9.52 | 9.69 | 305,364 | +3.42% |
| 2026-07-24 | 9.27 | 9.67 | 9.24 | 9.37 | 393,825 | +1.30% |
| 2026-07-23 | 10.1 | 10.1 | 9.16 | 9.25 | 364,846 | -9.67% |
| 2026-07-22 | 10.83 | 10.83 | 10.23 | 10.24 | 478,637 | -4.66% |
| 2026-07-21 | 10.81 | 11.045 | 10.65 | 10.74 | 301,720 | -0.56% |
| 2026-07-20 | 11.02 | 11.07 | 10.73 | 10.8 | 415,028 | -2.70% |
| 2026-07-17 | 11.27 | 11.57 | 11.04 | 11.1 | 296,183 | -3.39% |
| 2026-07-16 | 11.5 | 11.71 | 11.2 | 11.49 | 362,304 | -0.95% |
| 2026-07-15 | 10.79 | 11.68 | 10.73 | 11.6 | 268,180 | +8.21% |
| 2026-07-14 | 11.13 | 11.54 | 10.69 | 10.72 | 632,475 | +1.13% |
| 2026-07-13 | 10.7 | 10.78 | 10.37 | 10.6 | 349,539 | +0.19% |
| 2026-07-10 | 11.21 | 11.36 | 10.49 | 10.58 | 355,689 | -4.34% |
| 2026-07-09 | 11.14 | 11.4 | 11.03 | 11.06 | 220,067 | -1.60% |
| 2026-07-08 | 11.43 | 11.43 | 10.81 | 11.24 | 296,957 | -2.68% |
| 2026-07-07 | 11.19 | 11.805 | 11.19 | 11.55 | 446,320 | +1.85% |
| 2026-07-06 | 11.045 | 11.39 | 10.814 | 11.34 | 399,731 | +1.98% |
| 2026-07-02 | 10.43 | 11.26 | 10.43 | 11.12 | 837,157 | +6.51% |
| 2026-07-01 | 10.06 | 10.64 | 9.88 | 10.44 | 543,460 | +5.88% |
| 2026-06-30 | 9.89 | 9.99 | 9.83 | 9.86 | 153,465 | -0.90% |
| 2026-06-29 | 9.85 | 10.15 | 9.66 | 9.95 | 273,997 | +0.91% |
| 2026-06-26 | 9.59 | 9.93 | 9.59 | 9.86 | 430,548 | +3.79% |
| 2026-06-25 | 9.89 | 9.89 | 9.48 | 9.5 | 176,346 | -3.85% |
| 2026-06-24 | 9.85 | 10.195 | 9.73 | 9.88 | 273,564 | +0.92% |
| 2026-06-23 | 9.7 | 9.84 | 9.62 | 9.79 | 200,918 | +1.98% |
| 2026-06-22 | 9.69 | 9.945 | 9.6 | 9.6 | 372,469 | -1.94% |
| 2026-06-18 | 9.64 | 9.995 | 9.64 | 9.79 | 522,879 | +2.09% |
| 2026-06-17 | 9.52 | 9.87 | 9.52 | 9.59 | 469,690 | -0.52% |
| 2026-06-16 | 9.39 | 9.72 | 9.39 | 9.64 | 240,133 | +2.77% |
| 2026-06-15 | 9.37 | 9.58 | 9.28 | 9.38 | 323,572 | +1.96% |
| 2026-06-12 | 9.13 | 9.29 | 8.98 | 9.2 | 231,325 | +2.11% |
| 2026-06-11 | 9.22 | 9.22 | 8.8 | 9.01 | 298,458 | -1.64% |
| 2026-06-10 | 9.4 | 9.47 | 9.085 | 9.16 | 205,125 | -1.72% |
| 2026-06-09 | 9.36 | 9.55 | 9.09 | 9.32 | 217,862 | -0.32% |
| 2026-06-08 | 9.23 | 9.54 | 9.06 | 9.35 | 260,484 | +2.63% |
| 2026-06-05 | 9.01 | 9.2 | 8.96 | 9.11 | 191,655 | +1.56% |
| 2026-06-04 | 8.87 | 9.12 | 8.87 | 8.97 | 221,930 | +2.75% |
| 2026-06-03 | 9.1 | 9.1 | 8.69 | 8.73 | 320,924 | -5.21% |
| 2026-06-02 | 9.48 | 9.635 | 9.21 | 9.21 | 160,403 | -4.06% |
| 2026-06-01 | 9.5 | 9.82 | 9.36 | 9.6 | 231,412 | +0.63% |
| 2026-05-29 | 9.34 | 9.65 | 9.34 | 9.54 | 252,977 | +0.74% |
| 2026-05-28 | 9.33 | 9.605 | 9.3 | 9.47 | 205,465 | +1.50% |
| 2026-05-27 | 9.45 | 9.7 | 9.2 | 9.33 | 463,500 | -1.37% |
| 2026-05-26 | 9.39 | 9.73 | 9.31 | 9.46 | 250,786 | +0.85% |
| 2026-05-22 | 9.33 | 9.56 | 9.31 | 9.38 | 390,383 | -0.11% |
| 2026-05-21 | 9.34 | 9.54 | 9.18 | 9.39 | 322,328 | -1.57% |
| 2026-05-20 | 9.08 | 9.54 | 8.875 | 9.54 | 440,473 | +5.41% |
| 2026-05-19 | 9.18 | 9.33 | 8.99 | 9.05 | 368,283 | -0.55% |
| 2026-05-18 | 8.86 | 9.42 | 8.83 | 9.1 | 544,861 | +1.45% |
| 2026-05-15 | 9 | 9.155 | 8.81 | 8.97 | 840,239 | -0.44% |
| 2026-05-14 | 9.46 | 9.466 | 9.01 | 9.01 | 574,847 | -2.28% |
| 2026-05-13 | 9.54 | 9.73 | 9.18 | 9.22 | 546,970 | -4.26% |
| 2026-05-12 | 9.8 | 9.89 | 9.576 | 9.63 | 370,240 | -1.73% |
| 2026-05-11 | 10.4 | 10.44 | 9.78 | 9.8 | 705,836 | -5.59% |
| 2026-05-08 | 10.91 | 11.22 | 10.38 | 10.38 | 825,775 | -6.15% |
| 2026-05-07 | 10.77 | 11.4 | 10.77 | 11.06 | 1,358,122 | +4.05% |
| 2026-05-06 | 10.57 | 10.86 | 10.39 | 10.63 | 1,335,055 | +2.31% |
| 2026-05-05 | 10.48 | 10.68 | 10.35 | 10.39 | 964,454 | -1.24% |
| 2026-05-04 | 10.79 | 11.06 | 10.51 | 10.52 | 589,172 | -2.41% |
| 2026-05-01 | 10.81 | 11.13 | 10.715 | 10.78 | 1,194,959 | +0.75% |
| 2026-04-30 | 11.03 | 11.155 | 10.62 | 10.7 | 860,950 | -3.34% |
| 2026-04-29 | 11.35 | 11.62 | 10.91 | 11.07 | 1,494,377 | -1.95% |
| 2026-04-28 | 10.12 | 11.43 | 10.12 | 11.29 | 4,509,394 | +13.58% |
| 2026-04-27 | 9.57 | 10.3 | 9.52 | 9.94 | 14,072,475 | +24.41% |
| 2026-04-24 | 6.59 | 8.13 | 6.555 | 7.99 | 1,400,451 | +21.80% |
| 2026-04-23 | 6.62 | 6.65 | 6.505 | 6.56 | 220,484 | -1.65% |
| 2026-04-22 | 6.73 | 6.81 | 6.62 | 6.67 | 180,270 | +0.30% |
| 2026-04-21 | 6.8 | 6.96 | 6.62 | 6.65 | 181,769 | -2.06% |
| 2026-04-20 | 6.32 | 6.99 | 6.28 | 6.79 | 492,497 | +5.93% |
| 2026-04-17 | 6.11 | 6.5 | 6.09 | 6.41 | 262,512 | +6.83% |
| 2026-04-16 | 5.96 | 6.08 | 5.93 | 6 | 307,493 | +1.69% |
| 2026-04-15 | 5.92 | 6.02 | 5.89 | 5.9 | 182,779 | -0.34% |
| 2026-04-14 | 5.81 | 5.95 | 5.81 | 5.92 | 177,524 | +2.60% |
| 2026-04-13 | 5.74 | 5.81 | 5.67 | 5.77 | 138,986 | +0.35% |
| 2026-04-10 | 5.77 | 5.78 | 5.67 | 5.75 | 141,716 | -0.86% |
| 2026-04-09 | 5.78 | 5.85 | 5.69 | 5.8 | 167,393 | -0.17% |
| 2026-04-08 | 6.02 | 6.03 | 5.77 | 5.81 | 245,079 | +1.22% |
| 2026-04-07 | 5.78 | 5.83 | 5.65 | 5.74 | 194,769 | -1.20% |
| 2026-04-06 | 5.63 | 5.92 | 5.63 | 5.81 | 223,102 | +1.57% |
| 2026-04-02 | 5.58 | 5.72 | 5.46 | 5.72 | 178,381 | +1.06% |
| 2026-04-01 | 5.76 | 5.9 | 5.57 | 5.66 | 399,245 | -1.74% |
| 2026-03-31 | 5.92 | 5.98 | 5.74 | 5.76 | 332,562 | -0.69% |
| 2026-03-30 | 5.86 | 5.9 | 5.68 | 5.8 | 228,441 | +0.52% |
| 2026-03-27 | 6.07 | 6.07 | 5.745 | 5.77 | 386,408 | -6.79% |
| 2026-03-26 | 5.99 | 6.245 | 5.99 | 6.19 | 217,063 | +2.31% |
| 2026-03-25 | 6.3 | 6.3 | 5.91 | 6.05 | 203,514 | -3.51% |
| 2026-03-24 | 6.06 | 6.292 | 5.95 | 6.27 | 196,484 | +1.62% |
| 2026-03-23 | 5.97 | 6.17 | 5.9 | 6.17 | 294,562 | +5.47% |
| 2026-03-20 | 6.15 | 6.17 | 5.816 | 5.85 | 283,703 | -4.72% |
| 2026-03-19 | 5.91 | 6.2 | 5.91 | 6.14 | 242,522 | +1.99% |
| 2026-03-18 | 5.89 | 6.09 | 5.865 | 6.02 | 193,510 | +0.67% |
| 2026-03-17 | 5.82 | 6.06 | 5.82 | 5.98 | 203,658 | +4.55% |
| 2026-03-16 | 5.84 | 5.9 | 5.71 | 5.72 | 220,141 | -0.35% |
| 2026-03-13 | 5.84 | 5.91 | 5.68 | 5.74 | 275,136 | -1.54% |
| 2026-03-12 | 5.81 | 5.93 | 5.78 | 5.83 | 173,892 | -2.02% |
| 2026-03-11 | 5.81 | 5.96 | 5.77 | 5.95 | 296,741 | +2.59% |
| 2026-03-10 | 5.99 | 5.99 | 5.76 | 5.8 | 531,969 | -3.65% |
| 2026-03-09 | 5.92 | 6.05 | 5.65 | 6.02 | 369,312 | -0.82% |
| 2026-03-06 | 6.1 | 6.11 | 5.95 | 6.07 | 322,361 | -2.41% |
| 2026-03-05 | 6.3 | 6.4 | 6.15 | 6.22 | 141,005 | -1.58% |
| 2026-03-04 | 6.36 | 6.46 | 6.24 | 6.32 | 184,878 | +1.44% |