RE/MAX Inc.

7.17
-0.04 (-0.55%)
At close: Apr 11, 2025, 3:59 PM
7.51
4.82%
After-hours: Apr 11, 2025, 05:29 PM EDT

RE/MAX Stock Price History

Date Open Adj Open High Adj High Low Adj Low Close Adj Close % Change Volume
Apr 10, 2025 7.57 7.57 7.57 7.57 7.07 7.07 7.21 7.21 -6.49% 130,421
Apr 9, 2025 7.13 7.13 7.87 7.87 6.90 6.90 7.71 7.71 6.05% 225,000
Apr 8, 2025 7.75 7.75 7.84 7.84 7.17 7.17 7.27 7.27 -3.32% 155,600
Apr 7, 2025 7.58 7.58 8.16 8.16 7.40 7.40 7.52 7.52 -4.93% 202,273
Apr 4, 2025 7.75 7.75 8.00 8.00 7.48 7.48 7.91 7.91 -0.88% 304,500
Apr 3, 2025 8.05 8.05 8.20 8.20 7.86 7.86 7.98 7.98 -4.77% 178,623
Apr 2, 2025 8.28 8.28 8.45 8.45 8.21 8.21 8.38 8.38 -0.59% 85,014
Apr 1, 2025 8.34 8.34 8.49 8.49 8.20 8.20 8.43 8.43 0.72% 162,600
Mar 31, 2025 8.41 8.41 8.47 8.47 8.29 8.29 8.37 8.37 -2.22% 87,203
Mar 28, 2025 8.89 8.89 8.89 8.89 8.46 8.46 8.56 8.56 -3.60% 77,302
Mar 27, 2025 8.76 8.76 8.92 8.92 8.60 8.60 8.88 8.88 0.57% 79,000
Mar 26, 2025 8.88 8.88 8.99 8.99 8.67 8.67 8.83 8.83 -0.23% 106,302
Mar 25, 2025 9.05 9.05 9.05 9.05 8.82 8.82 8.85 8.85 -2.75% 117,300
Mar 24, 2025 9.03 9.03 9.39 9.39 8.89 8.89 9.10 9.10 2.25% 158,300
Mar 21, 2025 9.01 9.01 9.18 9.18 8.74 8.74 8.90 8.90 -3.05% 267,052
Mar 20, 2025 9.01 9.01 9.37 9.37 9.01 9.01 9.18 9.18 0.22% 122,906
Mar 19, 2025 8.80 8.80 9.18 9.18 8.80 8.80 9.16 9.16 3.97% 169,700
Mar 18, 2025 8.73 8.73 8.86 8.86 8.64 8.64 8.81 8.81 0.23% 105,900
Mar 17, 2025 8.66 8.66 8.90 8.90 8.66 8.66 8.79 8.79 1.03% 185,120
Mar 14, 2025 8.45 8.45 8.74 8.74 8.39 8.39 8.70 8.70 4.32% 171,200
Mar 13, 2025 8.70 8.70 8.70 8.70 8.25 8.25 8.34 8.34 -3.70% 158,474
Mar 12, 2025 8.74 8.74 8.77 8.77 8.40 8.40 8.66 8.66 0.58% 360,100
Mar 11, 2025 8.51 8.51 8.72 8.72 8.33 8.33 8.61 8.61 1.06% 220,807
Mar 10, 2025 8.40 8.40 8.74 8.74 8.39 8.39 8.52 8.52 1.07% 241,720
Mar 7, 2025 8.58 8.58 8.58 8.58 8.16 8.16 8.43 8.43 -2.20% 192,400
Mar 6, 2025 8.81 8.81 8.96 8.96 8.59 8.59 8.62 8.62 -2.82% 140,023
Mar 5, 2025 8.88 8.88 9.06 9.06 8.72 8.72 8.87 8.87 -1.00% 231,011
Mar 4, 2025 8.45 8.45 9.02 9.02 8.40 8.40 8.96 8.96 4.43% 184,427
Mar 3, 2025 8.89 8.89 8.99 8.99 8.49 8.49 8.58 8.58 -3.38% 132,600
Feb 28, 2025 8.90 8.90 8.99 8.99 8.69 8.69 8.88 8.88 -1.55% 244,700
Feb 27, 2025 9.25 9.25 9.37 9.37 8.97 8.97 9.02 9.02 -3.63% 181,400
Feb 26, 2025 9.23 9.23 9.49 9.49 9.18 9.18 9.36 9.36 0.32% 109,905
Feb 25, 2025 9.04 9.04 9.41 9.41 8.95 8.95 9.33 9.33 4.48% 152,633
Feb 24, 2025 9.09 9.09 9.12 9.12 8.75 8.75 8.93 8.93 -1.98% 186,300
Feb 21, 2025 9.87 9.87 9.87 9.87 8.71 8.71 9.11 9.11 -10.25% 296,546
Feb 20, 2025 10.42 10.42 10.46 10.46 10.06 10.06 10.15 10.15 -3.06% 137,700
Feb 19, 2025 10.10 10.10 10.61 10.61 9.98 9.98 10.47 10.47 2.85% 104,100
Feb 18, 2025 10.09 10.09 10.25 10.25 10.01 10.01 10.18 10.18 0.49% 86,740
Feb 14, 2025 10.13 10.13 10.30 10.30 10.03 10.03 10.13 10.13 0.70% 75,900
Feb 13, 2025 9.91 9.91 10.12 10.12 9.74 9.74 10.06 10.06 2.65% 115,328
Feb 12, 2025 9.67 9.67 9.86 9.86 9.66 9.66 9.80 9.80 -1.31% 105,211
Feb 11, 2025 9.92 9.92 10.15 10.15 9.81 9.81 9.93 9.93 -0.90% 115,425
Feb 10, 2025 10.32 10.32 10.32 10.32 10.00 10.00 10.02 10.02 -1.76% 62,518
Feb 7, 2025 10.30 10.30 10.42 10.42 10.07 10.07 10.20 10.20 -1.26% 90,016
Feb 6, 2025 10.40 10.40 10.67 10.67 10.30 10.30 10.33 10.33 0.58% 102,100
Feb 5, 2025 10.03 10.03 10.28 10.28 9.95 9.95 10.27 10.27 2.29% 96,144
Feb 4, 2025 9.79 9.79 10.08 10.08 9.78 9.78 10.04 10.04 2.45% 79,100
Feb 3, 2025 9.71 9.71 9.87 9.87 9.59 9.59 9.80 9.80 -1.80% 123,900
Jan 31, 2025 10.29 10.29 10.32 10.32 9.88 9.88 9.98 9.98 -3.01% 92,127
Jan 30, 2025 10.37 10.37 10.48 10.48 10.22 10.22 10.29 10.29 0.88% 104,623