RE/MAX Holdings, Inc. Class A Common Stock (RMAX)
7.6600
+0.0800 (1.06%)
NYSE · Last Trade: Jun 5th, 3:53 PM EDT
Historical Prices For RE/MAX Holdings, Inc. Class A Common Stock (RMAX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/04/2025 | 7.61 | 7.63 | 7.48 | 7.58 | 93,476 | 7.58 |
| 6/03/2025 | 7.30 | 7.64 | 7.28 | 7.62 | 139,834 | 7.62 |
| 6/02/2025 | 7.44 | 7.44 | 7.15 | 7.30 | 225,319 | 7.30 |
| 5/30/2025 | 7.54 | 7.58 | 7.46 | 7.55 | 132,574 | 7.55 |
| 5/29/2025 | 7.50 | 7.62 | 7.39 | 7.55 | 143,418 | 7.55 |
| 5/28/2025 | 7.57 | 7.63 | 7.42 | 7.46 | 114,749 | 7.46 |
| 5/27/2025 | 7.33 | 7.62 | 7.27 | 7.60 | 309,360 | 7.60 |
| 5/23/2025 | 7.05 | 7.26 | 7.02 | 7.19 | 205,333 | 7.19 |
| 5/22/2025 | 7.07 | 7.16 | 7.03 | 7.09 | 126,853 | 7.09 |
| 5/21/2025 | 7.45 | 7.50 | 7.10 | 7.10 | 176,106 | 7.10 |
| 5/20/2025 | 7.64 | 7.70 | 7.46 | 7.54 | 184,563 | 7.54 |
| 5/19/2025 | 7.63 | 7.70 | 7.54 | 7.64 | 156,862 | 7.64 |
| 5/16/2025 | 7.80 | 7.87 | 7.71 | 7.77 | 131,896 | 7.77 |
| 5/15/2025 | 7.68 | 7.86 | 7.63 | 7.79 | 146,850 | 7.79 |
| 5/14/2025 | 7.91 | 7.91 | 7.64 | 7.64 | 220,898 | 7.64 |
| 5/13/2025 | 8.00 | 8.09 | 7.87 | 7.93 | 152,043 | 7.93 |
| 5/12/2025 | 7.92 | 8.02 | 7.75 | 7.93 | 211,083 | 7.93 |
| 5/09/2025 | 7.89 | 7.93 | 7.63 | 7.68 | 118,227 | 7.68 |
| 5/08/2025 | 8.11 | 8.11 | 7.78 | 7.87 | 131,328 | 7.87 |
| 5/07/2025 | 8.02 | 8.22 | 7.82 | 7.99 | 114,088 | 7.99 |
| 5/06/2025 | 7.87 | 8.13 | 7.82 | 7.91 | 116,320 | 7.91 |
| 5/05/2025 | 7.99 | 8.14 | 7.91 | 7.94 | 163,645 | 7.94 |
| 5/02/2025 | 8.06 | 8.46 | 7.70 | 8.11 | 192,692 | 8.11 |
| 5/01/2025 | 7.72 | 7.89 | 7.61 | 7.79 | 170,981 | 7.79 |
| 4/30/2025 | 7.61 | 7.74 | 7.39 | 7.65 | 89,875 | 7.65 |
| 4/29/2025 | 7.45 | 7.79 | 7.45 | 7.72 | 134,718 | 7.72 |
| 4/28/2025 | 7.42 | 7.62 | 7.39 | 7.53 | 93,358 | 7.53 |
| 4/25/2025 | 7.32 | 7.46 | 7.26 | 7.46 | 91,920 | 7.46 |
| 4/24/2025 | 7.24 | 7.44 | 7.19 | 7.39 | 97,244 | 7.39 |
| 4/23/2025 | 7.35 | 7.66 | 7.16 | 7.23 | 130,421 | 7.23 |
| 4/22/2025 | 7.10 | 7.26 | 7.02 | 7.13 | 124,626 | 7.13 |
| 4/21/2025 | 7.23 | 7.23 | 6.95 | 7.04 | 155,046 | 7.04 |
| 4/17/2025 | 7.45 | 7.67 | 7.25 | 7.29 | 150,920 | 7.29 |
| 4/16/2025 | 7.35 | 7.65 | 7.22 | 7.50 | 141,561 | 7.50 |
| 4/15/2025 | 7.40 | 7.55 | 7.36 | 7.38 | 73,679 | 7.38 |
| 4/14/2025 | 7.26 | 7.45 | 7.14 | 7.39 | 125,614 | 7.39 |
| 4/11/2025 | 7.24 | 7.30 | 6.93 | 7.16 | 187,040 | 7.16 |
| 4/10/2025 | 7.57 | 7.57 | 7.07 | 7.21 | 135,952 | 7.21 |
| 4/09/2025 | 7.13 | 7.87 | 6.90 | 7.71 | 224,964 | 7.71 |
| 4/08/2025 | 7.75 | 7.83 | 7.17 | 7.27 | 155,555 | 7.27 |
| 4/07/2025 | 7.58 | 8.08 | 7.40 | 7.52 | 202,273 | 7.52 |
| 4/04/2025 | 7.75 | 7.98 | 7.48 | 7.91 | 203,498 | 7.91 |
| 4/03/2025 | 8.05 | 8.20 | 7.86 | 7.98 | 178,622 | 7.98 |
| 4/02/2025 | 8.28 | 8.45 | 8.21 | 8.38 | 85,014 | 8.38 |
| 4/01/2025 | 8.34 | 8.49 | 8.20 | 8.43 | 162,575 | 8.43 |
| 3/31/2025 | 8.41 | 8.47 | 8.29 | 8.37 | 87,203 | 8.37 |
| 3/28/2025 | 8.89 | 8.89 | 8.46 | 8.56 | 77,302 | 8.56 |
| 3/27/2025 | 8.76 | 8.92 | 8.60 | 8.88 | 78,995 | 8.88 |
| 3/26/2025 | 8.88 | 8.99 | 8.67 | 8.83 | 106,302 | 8.83 |
| 3/25/2025 | 9.05 | 9.05 | 8.81 | 8.85 | 117,273 | 8.85 |
| 3/24/2025 | 9.03 | 9.39 | 8.88 | 9.10 | 158,283 | 9.10 |
| 3/21/2025 | 9.01 | 9.18 | 8.74 | 8.90 | 267,052 | 8.90 |
| 3/20/2025 | 9.01 | 9.37 | 9.01 | 9.18 | 122,906 | 9.18 |
| 3/19/2025 | 8.80 | 9.18 | 8.80 | 9.16 | 169,650 | 9.16 |
| 3/18/2025 | 8.73 | 8.86 | 8.64 | 8.81 | 105,887 | 8.81 |
| 3/17/2025 | 8.66 | 8.90 | 8.66 | 8.79 | 185,120 | 8.79 |
| 3/14/2025 | 8.45 | 8.74 | 8.38 | 8.70 | 171,193 | 8.70 |
| 3/13/2025 | 8.70 | 8.70 | 8.25 | 8.34 | 158,374 | 8.34 |
| 3/12/2025 | 8.74 | 8.77 | 8.40 | 8.66 | 360,088 | 8.66 |
| 3/11/2025 | 8.51 | 8.71 | 8.33 | 8.61 | 220,807 | 8.61 |
| 3/10/2025 | 8.40 | 8.74 | 8.39 | 8.52 | 241,720 | 8.52 |
| 3/07/2025 | 8.58 | 8.58 | 8.16 | 8.43 | 192,360 | 8.43 |
| 3/06/2025 | 8.81 | 8.96 | 8.59 | 8.62 | 140,023 | 8.62 |
| 3/05/2025 | 8.88 | 9.05 | 8.72 | 8.87 | 231,001 | 8.87 |