RE/MAX Holdings, Inc. Class A Common Stock (RMAX)
10.29
0.00 (0.00%)
Re/Max Holdings Inc is a global real estate brokerage franchise that specializes in residential property sales
The company operates a network of independent franchisee-owned offices that provide comprehensive services to buyers and sellers in the real estate market. Re/Max is known for its innovative marketing strategies and technology-driven tools, which empower real estate agents to enhance their productivity and deliver exceptional customer service. With a presence in numerous countries, Re/Max strives to connect clients with experienced agents who possess in-depth local market knowledge, facilitating seamless transactions in the competitive real estate landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 10.37 | 10.47 | 10.22 | 10.29 | 104,623 | 10.29 |
| 1/29/2025 | 10.46 | 10.46 | 9.98 | 10.20 | 89,109 | 10.20 |
| 1/28/2025 | 10.31 | 10.57 | 10.25 | 10.47 | 102,833 | 10.47 |
| 1/27/2025 | 10.18 | 10.57 | 10.18 | 10.33 | 110,573 | 10.33 |
| 1/24/2025 | 10.34 | 10.45 | 10.17 | 10.20 | 106,899 | 10.20 |
| 1/23/2025 | 10.17 | 10.42 | 10.05 | 10.41 | 90,781 | 10.41 |
| 1/22/2025 | 9.98 | 10.34 | 9.86 | 10.27 | 115,273 | 10.27 |
| 1/21/2025 | 10.00 | 10.12 | 9.88 | 10.07 | 145,168 | 10.07 |
| 1/17/2025 | 10.18 | 10.23 | 9.93 | 9.99 | 134,790 | 9.99 |
| 1/16/2025 | 9.84 | 10.19 | 9.84 | 10.07 | 103,029 | 10.07 |
| 1/15/2025 | 9.80 | 10.28 | 9.79 | 9.94 | 182,807 | 9.94 |
| 1/14/2025 | 9.51 | 9.63 | 9.14 | 9.25 | 216,557 | 9.25 |
| 1/13/2025 | 9.55 | 9.56 | 9.14 | 9.47 | 153,758 | 9.47 |
| 1/10/2025 | 9.79 | 9.89 | 9.25 | 9.65 | 259,548 | 9.65 |
| 1/08/2025 | 10.09 | 10.11 | 9.82 | 10.02 | 144,183 | 10.02 |
| 1/07/2025 | 10.49 | 10.55 | 10.11 | 10.17 | 160,073 | 10.17 |
| 1/06/2025 | 10.70 | 10.83 | 10.47 | 10.50 | 114,876 | 10.50 |
| 1/03/2025 | 10.68 | 10.78 | 10.44 | 10.61 | 158,467 | 10.61 |
| 1/02/2025 | 10.81 | 10.81 | 10.25 | 10.35 | 123,670 | 10.35 |
| 12/31/2024 | 10.77 | 0.00 | 10.77 | 10.67 | 0 | 10.67 |
| 12/30/2024 | 10.61 | 10.82 | 10.28 | 10.77 | 196,252 | 10.77 |
| 12/27/2024 | 10.75 | 10.90 | 10.59 | 10.68 | 113,810 | 10.68 |
| 12/26/2024 | 10.95 | 11.03 | 10.77 | 10.82 | 82,911 | 10.82 |
| 12/24/2024 | 10.88 | 11.05 | 10.80 | 10.98 | 83,382 | 10.98 |
| 12/23/2024 | 10.90 | 11.18 | 10.80 | 10.90 | 95,159 | 10.90 |
| 12/20/2024 | 10.52 | 11.24 | 10.50 | 11.05 | 239,001 | 11.05 |
| 12/19/2024 | 11.00 | 11.21 | 10.60 | 10.67 | 277,112 | 10.67 |
| 12/18/2024 | 11.93 | 11.93 | 10.69 | 10.83 | 255,458 | 10.83 |
| 12/17/2024 | 12.00 | 12.00 | 11.70 | 11.78 | 168,554 | 11.78 |
| 12/16/2024 | 11.95 | 12.15 | 11.90 | 12.02 | 108,195 | 12.02 |
| 12/13/2024 | 12.26 | 12.26 | 11.90 | 11.94 | 88,128 | 11.94 |
| 12/12/2024 | 12.52 | 12.55 | 12.30 | 12.30 | 78,824 | 12.30 |
| 12/11/2024 | 12.48 | 12.64 | 12.38 | 12.57 | 128,989 | 12.57 |
| 12/10/2024 | 12.40 | 12.52 | 12.13 | 12.31 | 109,910 | 12.31 |
| 12/09/2024 | 12.59 | 12.78 | 12.35 | 12.43 | 107,040 | 12.43 |
| 12/06/2024 | 12.92 | 13.06 | 12.49 | 12.50 | 158,199 | 12.50 |
| 12/05/2024 | 12.96 | 13.03 | 12.66 | 12.89 | 114,782 | 12.89 |
| 12/04/2024 | 13.22 | 13.29 | 12.82 | 13.14 | 181,745 | 13.14 |
| 12/03/2024 | 13.35 | 13.44 | 13.04 | 13.21 | 157,791 | 13.21 |
| 12/02/2024 | 13.07 | 13.41 | 12.72 | 13.30 | 224,467 | 13.30 |
| 11/29/2024 | 13.45 | 13.54 | 13.10 | 13.16 | 58,121 | 13.16 |
| 11/27/2024 | 13.62 | 13.75 | 13.27 | 13.28 | 105,722 | 13.28 |
| 11/26/2024 | 13.90 | 13.90 | 13.24 | 13.48 | 215,152 | 13.48 |
| 11/25/2024 | 13.51 | 14.31 | 13.39 | 14.04 | 473,441 | 14.04 |
| 11/22/2024 | 11.64 | 13.38 | 11.62 | 13.23 | 553,797 | 13.23 |
| 11/21/2024 | 11.54 | 11.73 | 11.33 | 11.61 | 146,054 | 11.61 |
| 11/20/2024 | 11.26 | 11.49 | 11.14 | 11.29 | 135,998 | 11.29 |
| 11/19/2024 | 10.90 | 11.46 | 10.86 | 11.41 | 243,085 | 11.41 |
| 11/18/2024 | 11.06 | 11.19 | 10.85 | 10.96 | 203,933 | 10.96 |
| 11/15/2024 | 11.32 | 11.32 | 11.00 | 11.11 | 357,368 | 11.11 |
| 11/14/2024 | 11.68 | 11.70 | 11.16 | 11.23 | 187,406 | 11.23 |
| 11/13/2024 | 11.88 | 11.88 | 11.63 | 11.68 | 156,485 | 11.68 |
| 11/12/2024 | 11.87 | 11.97 | 11.54 | 11.64 | 214,905 | 11.64 |
| 11/11/2024 | 12.33 | 12.49 | 11.96 | 12.08 | 226,071 | 12.08 |
| 11/08/2024 | 12.80 | 12.80 | 12.27 | 12.32 | 178,141 | 12.32 |
| 11/07/2024 | 12.37 | 12.98 | 12.33 | 12.85 | 226,889 | 12.85 |
| 11/06/2024 | 13.08 | 13.31 | 11.95 | 12.30 | 260,269 | 12.30 |
| 11/05/2024 | 11.82 | 12.38 | 11.74 | 12.38 | 256,931 | 12.38 |
| 11/04/2024 | 11.36 | 12.04 | 11.35 | 11.93 | 348,154 | 11.93 |
| 11/01/2024 | 11.57 | 11.72 | 10.35 | 11.35 | 972,305 | 11.35 |
| 10/31/2024 | 12.40 | 12.75 | 12.23 | 12.24 | 276,688 | 12.24 |