RE/MAX Inc. (RMAX)
8.60
-0.28 (-3.15%)
At close: Mar 03, 2025, 3:59 PM
8.58
-0.23%
After-hours: Mar 03, 2025, 04:10 PM EST
RMAX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 8.89 | 8.99 | 8.49 | 8.58 | -0.30 | -3.38% | 132,578 |
| Feb 28, 2025 | 8.90 | 8.99 | 8.69 | 8.88 | -0.14 | -1.55% | 244,700 |
| Feb 27, 2025 | 9.25 | 9.37 | 8.97 | 9.02 | -0.34 | -3.63% | 181,400 |
| Feb 26, 2025 | 9.23 | 9.49 | 9.18 | 9.36 | 0.03 | 0.32% | 109,905 |
| Feb 25, 2025 | 9.04 | 9.41 | 8.95 | 9.33 | 0.40 | 4.48% | 152,633 |
| Feb 24, 2025 | 9.09 | 9.12 | 8.75 | 8.93 | -0.18 | -1.98% | 186,300 |
| Feb 21, 2025 | 9.87 | 9.87 | 8.71 | 9.11 | -1.04 | -10.25% | 296,546 |
| Feb 20, 2025 | 10.42 | 10.46 | 10.06 | 10.15 | -0.32 | -3.06% | 137,700 |
| Feb 19, 2025 | 10.10 | 10.61 | 9.98 | 10.47 | 0.29 | 2.85% | 104,100 |
| Feb 18, 2025 | 10.09 | 10.25 | 10.01 | 10.18 | 0.05 | 0.49% | 86,740 |
| Feb 14, 2025 | 10.13 | 10.30 | 10.03 | 10.13 | 0.07 | 0.70% | 75,900 |
| Feb 13, 2025 | 9.91 | 10.12 | 9.74 | 10.06 | 0.26 | 2.65% | 115,328 |
| Feb 12, 2025 | 9.67 | 9.86 | 9.66 | 9.80 | -0.13 | -1.31% | 105,211 |
| Feb 11, 2025 | 9.92 | 10.15 | 9.81 | 9.93 | -0.09 | -0.90% | 115,425 |
| Feb 10, 2025 | 10.32 | 10.32 | 10.00 | 10.02 | -0.18 | -1.76% | 62,518 |
| Feb 7, 2025 | 10.30 | 10.42 | 10.07 | 10.20 | -0.13 | -1.26% | 90,016 |
| Feb 6, 2025 | 10.40 | 10.67 | 10.30 | 10.33 | 0.06 | 0.58% | 102,100 |
| Feb 5, 2025 | 10.03 | 10.28 | 9.95 | 10.27 | 0.23 | 2.29% | 96,144 |
| Feb 4, 2025 | 9.79 | 10.08 | 9.78 | 10.04 | 0.24 | 2.45% | 79,100 |
| Feb 3, 2025 | 9.71 | 9.87 | 9.59 | 9.80 | -0.18 | -1.80% | 123,900 |
| Jan 31, 2025 | 10.29 | 10.32 | 9.88 | 9.98 | -0.31 | -3.01% | 92,127 |
| Jan 30, 2025 | 10.37 | 10.48 | 10.22 | 10.29 | 0.09 | 0.88% | 104,623 |
| Jan 29, 2025 | 10.46 | 10.46 | 9.98 | 10.20 | -0.27 | -2.58% | 89,109 |
| Jan 28, 2025 | 10.31 | 10.57 | 10.25 | 10.47 | 0.14 | 1.36% | 102,953 |
| Jan 27, 2025 | 10.18 | 10.57 | 10.18 | 10.33 | 0.13 | 1.27% | 110,600 |
| Jan 24, 2025 | 10.34 | 10.45 | 10.17 | 10.20 | -0.21 | -2.02% | 106,900 |
| Jan 23, 2025 | 10.17 | 10.42 | 10.05 | 10.41 | 0.14 | 1.36% | 90,800 |
| Jan 22, 2025 | 9.98 | 10.34 | 9.86 | 10.27 | 0.20 | 1.99% | 115,300 |
| Jan 21, 2025 | 10.00 | 10.12 | 9.88 | 10.07 | 0.08 | 0.80% | 145,203 |
| Jan 17, 2025 | 10.18 | 10.23 | 9.93 | 9.99 | -0.08 | -0.79% | 134,800 |
| Jan 16, 2025 | 9.84 | 10.19 | 9.84 | 10.07 | 0.13 | 1.31% | 103,029 |
| Jan 15, 2025 | 9.80 | 10.28 | 9.79 | 9.94 | 0.69 | 7.46% | 183,628 |
| Jan 14, 2025 | 9.51 | 9.63 | 9.14 | 9.25 | -0.22 | -2.32% | 216,600 |
| Jan 13, 2025 | 9.55 | 9.56 | 9.14 | 9.47 | -0.18 | -1.87% | 153,800 |
| Jan 10, 2025 | 9.79 | 9.89 | 9.25 | 9.65 | -0.37 | -3.69% | 259,548 |
| Jan 8, 2025 | 10.09 | 10.11 | 9.82 | 10.02 | -0.15 | -1.47% | 144,183 |
| Jan 7, 2025 | 10.49 | 10.55 | 10.11 | 10.17 | -0.33 | -3.14% | 160,100 |
| Jan 6, 2025 | 10.70 | 10.83 | 10.47 | 10.50 | -0.11 | -1.04% | 114,900 |
| Jan 3, 2025 | 10.68 | 10.78 | 10.44 | 10.61 | 0.26 | 2.51% | 158,467 |
| Jan 2, 2025 | 10.81 | 10.81 | 10.25 | 10.35 | -0.32 | -3.00% | 129,700 |
| Dec 31, 2024 | 10.85 | 10.97 | 10.64 | 10.67 | -0.10 | -0.93% | 97,600 |
| Dec 30, 2024 | 10.61 | 10.83 | 10.28 | 10.77 | 0.09 | 0.84% | 196,300 |
| Dec 27, 2024 | 10.75 | 10.90 | 10.59 | 10.68 | -0.14 | -1.29% | 113,810 |
| Dec 26, 2024 | 10.95 | 11.03 | 10.77 | 10.82 | -0.16 | -1.46% | 82,911 |
| Dec 24, 2024 | 10.88 | 11.05 | 10.80 | 10.98 | 0.08 | 0.73% | 83,400 |
| Dec 23, 2024 | 10.90 | 11.18 | 10.80 | 10.90 | -0.15 | -1.36% | 95,200 |
| Dec 20, 2024 | 10.52 | 11.24 | 10.50 | 11.05 | 0.42 | 3.95% | 239,001 |
| Dec 19, 2024 | 11.00 | 11.21 | 10.60 | 10.63 | -0.20 | -1.85% | 311,661 |
| Dec 18, 2024 | 11.93 | 11.93 | 10.69 | 10.83 | -0.95 | -8.06% | 255,500 |
| Dec 17, 2024 | 12.00 | 12.00 | 11.70 | 11.78 | -0.24 | -2.00% | 168,600 |