RE/MAX Holdings, Inc. Class A Common Stock (RMAX)
8.9600
+0.3800 (4.43%)
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 |
|---|---|---|---|---|---|---|
| 3/04/2025 | 8.45 | 9.02 | 8.40 | 8.96 | 184,427 | 8.96 |
| 3/03/2025 | 8.89 | 8.99 | 8.49 | 8.58 | 132,585 | 8.58 |
| 2/28/2025 | 8.90 | 8.99 | 8.69 | 8.88 | 244,689 | 8.88 |
| 2/27/2025 | 9.25 | 9.37 | 8.97 | 9.02 | 181,372 | 9.02 |
| 2/26/2025 | 9.23 | 9.49 | 9.18 | 9.36 | 109,905 | 9.36 |
| 2/25/2025 | 9.04 | 9.41 | 8.95 | 9.33 | 152,633 | 9.33 |
| 2/24/2025 | 9.09 | 9.12 | 8.75 | 8.93 | 186,265 | 8.93 |
| 2/21/2025 | 9.87 | 9.87 | 8.71 | 9.11 | 296,546 | 9.11 |
| 2/20/2025 | 10.42 | 10.46 | 10.06 | 10.15 | 137,655 | 10.15 |
| 2/19/2025 | 10.10 | 10.61 | 9.98 | 10.47 | 104,088 | 10.47 |
| 2/18/2025 | 10.09 | 10.25 | 10.01 | 10.18 | 86,740 | 10.18 |
| 2/14/2025 | 10.13 | 10.30 | 10.03 | 10.13 | 75,884 | 10.13 |
| 2/13/2025 | 9.91 | 10.12 | 9.74 | 10.06 | 115,328 | 10.06 |
| 2/12/2025 | 9.67 | 9.86 | 9.66 | 9.80 | 105,211 | 9.80 |
| 2/11/2025 | 9.92 | 10.15 | 9.80 | 9.93 | 115,423 | 9.93 |
| 2/10/2025 | 10.32 | 10.32 | 10.00 | 10.02 | 62,518 | 10.02 |
| 2/07/2025 | 10.30 | 10.42 | 10.07 | 10.20 | 90,016 | 10.20 |
| 2/06/2025 | 10.40 | 10.66 | 10.30 | 10.33 | 102,054 | 10.33 |
| 2/05/2025 | 10.03 | 10.28 | 9.95 | 10.27 | 96,144 | 10.27 |
| 2/04/2025 | 9.79 | 10.08 | 9.78 | 10.04 | 79,077 | 10.04 |
| 2/03/2025 | 9.71 | 9.87 | 9.59 | 9.80 | 123,872 | 9.80 |
| 1/31/2025 | 10.29 | 10.32 | 9.88 | 9.98 | 92,127 | 9.98 |
| 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 |