RE/MAX Inc. (RMAX)
NYSE: RMAX
· Real-Time Price · USD
8.94
0.16 (1.82%)
At close: Aug 15, 2025, 2:35 PM
RMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.62 | 8.84 | 8.55 | 8.78 | 8.78 | -1.35% | 342,550 |
| Aug 13, 2025 | 8.66 | 8.93 | 8.61 | 8.90 | 8.90 | 3.37% | 239,820 |
| Aug 12, 2025 | 8.21 | 8.65 | 8.14 | 8.61 | 8.61 | 5.64% | 263,346 |
| Aug 11, 2025 | 8.13 | 8.47 | 8.07 | 8.15 | 8.15 | 1.24% | 246,700 |
| Aug 8, 2025 | 7.95 | 8.09 | 7.82 | 8.05 | 8.05 | 0.63% | 297,540 |
| Aug 7, 2025 | 7.99 | 8.16 | 7.95 | 8.00 | 8.00 | 0.76% | 195,600 |
| Aug 6, 2025 | 7.78 | 7.99 | 7.78 | 7.94 | 7.94 | 1.79% | 192,940 |
| Aug 5, 2025 | 7.49 | 7.86 | 7.45 | 7.80 | 7.80 | 3.86% | 313,933 |
| Aug 4, 2025 | 7.72 | 7.79 | 7.47 | 7.51 | 7.51 | -0.27% | 293,208 |
| Aug 1, 2025 | 7.61 | 7.67 | 7.25 | 7.53 | 7.53 | -2.08% | 363,900 |
| Jul 31, 2025 | 7.60 | 7.75 | 7.55 | 7.69 | 7.69 | -1.16% | 304,725 |
| Jul 30, 2025 | 8.00 | 8.55 | 7.66 | 7.78 | 7.78 | -8.69% | 626,039 |
| Jul 29, 2025 | 8.19 | 8.60 | 8.19 | 8.52 | 8.52 | 4.03% | 352,377 |
| Jul 28, 2025 | 8.40 | 8.44 | 8.18 | 8.19 | 8.19 | -2.38% | 201,953 |
| Jul 25, 2025 | 8.33 | 8.43 | 8.21 | 8.39 | 8.39 | 0.72% | 114,726 |
| Jul 24, 2025 | 8.48 | 8.60 | 8.27 | 8.33 | 8.33 | -3.81% | 210,856 |
| Jul 23, 2025 | 8.77 | 8.84 | 8.63 | 8.66 | 8.66 | 0.00% | 200,032 |
| Jul 22, 2025 | 8.21 | 8.69 | 8.21 | 8.66 | 8.66 | 6.26% | 398,536 |
| Jul 21, 2025 | 8.21 | 8.24 | 8.11 | 8.15 | 8.15 | 0.49% | 218,068 |
| Jul 18, 2025 | 8.28 | 8.28 | 8.07 | 8.11 | 8.11 | -1.22% | 199,427 |