RE/MAX Holdings, Inc. - RMAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	8.22	8.09	8.09	8.22	8.07	75,743
December 03, 2025	8.19	8.25	8.25	8.35	8.13	114,119
December 02, 2025	8.3	8.18	8.18	8.3	8.12	89,000
December 01, 2025	8.24	8.23	8.23	8.3	8.09	151,093
November 28, 2025	8.36	8.22	8.22	8.36	8.2	61,096
November 26, 2025	8.39	8.37	8.37	8.45	8.3	145,418
November 25, 2025	8.14	8.39	8.39	8.44	8.14	203,513
November 24, 2025	7.87	8.11	8.11	8.26	7.84	194,272
November 21, 2025	7.32	7.87	7.87	7.9	7.32	232,054
November 20, 2025	7.49	7.27	7.27	7.61	7.25	173,648
November 19, 2025	7.73	7.45	7.45	7.73	7.43	104,200
November 18, 2025	7.58	7.68	7.68	7.7	7.41	203,000
November 17, 2025	7.52	7.59	7.59	7.78	7.49	163,120
November 14, 2025	7.62	7.54	7.54	7.63	7.44	140,200
November 13, 2025	7.69	7.69	7.69	7.82	7.63	181,300
November 12, 2025	7.74	7.71	7.71	7.79	7.58	168,100
November 11, 2025	7.51	7.76	7.76	7.78	7.45	280,300
November 10, 2025	7.59	7.45	7.45	7.6	7.44	254,805
November 07, 2025	7.5	7.53	7.53	7.6	7.49	214,400
November 06, 2025	7.71	7.54	7.54	7.71	7.51	152,951
November 05, 2025	7.75	7.71	7.71	7.8	7.64	230,121
November 04, 2025	7.9	7.7	7.7	7.95	7.69	180,576
November 03, 2025	7.93	7.98	7.98	8.08	7.83	235,900
October 31, 2025	8.05	7.93	7.93	8.11	7.54	316,200
October 30, 2025	8.21	8.27	8.27	8.32	8.14	128,216
October 29, 2025	8.57	8.3	8.3	8.68	8.29	152,945
October 28, 2025	8.61	8.65	8.65	8.67	8.53	114,007
October 27, 2025	8.86	8.7	8.7	8.87	8.64	99,548
October 24, 2025	8.76	8.82	8.82	8.87	8.7	109,000
October 23, 2025	8.59	8.6	8.6	8.7	8.4	112,800
October 22, 2025	8.4	8.53	8.53	8.56	8.38	150,129
October 21, 2025	8.39	8.41	8.41	8.57	8.34	85,400
October 20, 2025	8.34	8.43	8.43	8.46	8.28	144,300
October 17, 2025	8.24	8.2	8.2	8.37	8.18	156,300
October 16, 2025	8.43	8.38	8.38	8.47	8.29	118,600
October 15, 2025	8.5	8.4	8.4	8.56	8.39	109,515
October 14, 2025	8.14	8.43	8.43	8.5	8.07	206,800
October 13, 2025	8.25	8.25	8.25	8.28	8.1	108,200
October 10, 2025	8.43	8.12	8.12	8.51	8.09	165,537
October 09, 2025	8.51	8.42	8.42	8.55	8.38	82,428
October 08, 2025	8.46	8.54	8.54	8.57	8.33	162,000
October 07, 2025	8.68	8.43	8.43	8.74	8.4	251,112
October 06, 2025	9.24	8.71	8.71	9.24	8.7	253,900
October 03, 2025	9.24	9.19	9.19	9.44	9.13	166,811
October 02, 2025	9.34	9.24	9.24	9.34	9.1	168,900
October 01, 2025	9.38	9.36	9.36	9.47	9.25	151,515
September 30, 2025	9.6	9.43	9.43	9.6	9.32	132,800
September 29, 2025	9.74	9.58	9.58	9.74	9.49	178,700
September 26, 2025	9.6	9.73	9.73	9.73	9.48	146,800
September 25, 2025	9.65	9.57	9.57	9.69	9.53	176,300
September 24, 2025	9.82	9.65	9.65	9.96	9.62	160,407
September 23, 2025	9.97	9.8	9.8	10.01	9.77	261,900
September 22, 2025	9.79	9.94	9.94	10.04	9.72	292,820
September 19, 2025	10.23	9.77	9.77	10.23	9.74	340,000
September 18, 2025	10.05	10.23	10.23	10.31	10.01	212,467
September 17, 2025	9.77	9.9	9.9	10.32	9.76	352,820
September 16, 2025	9.9	9.81	9.81	9.97	9.64	140,416
September 15, 2025	9.8	9.91	9.91	9.93	9.72	164,300
September 12, 2025	9.89	9.76	9.76	9.89	9.68	171,500
September 11, 2025	9.43	9.92	9.92	9.92	9.43	210,000

RE/MAX Holdings, Inc. (RMAX) NYSE