Singapore markets open in 1 hour
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,510.75 +2,235.44 (+3.65%) CMC Crypto 200
1,310.99 +425.46 (+48.05%)
RE/MAX Holdings, Inc. (RMAX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 7.06 | 7.34 | 6.95 | 7.14 | 7.14 | 236,772 |
| 17 Apr 2024 | 7.14 | 7.26 | 7.02 | 7.05 | 7.05 | 232,900 |
| 16 Apr 2024 | 7.20 | 7.28 | 7.00 | 7.09 | 7.09 | 266,300 |
| 15 Apr 2024 | 7.56 | 7.57 | 7.20 | 7.33 | 7.33 | 298,400 |
| 12 Apr 2024 | 7.85 | 8.00 | 7.51 | 7.53 | 7.53 | 294,300 |
| 11 Apr 2024 | 7.76 | 8.03 | 7.53 | 7.91 | 7.91 | 357,400 |
| 10 Apr 2024 | 7.76 | 7.79 | 7.30 | 7.70 | 7.70 | 569,400 |
| 09 Apr 2024 | 8.11 | 8.39 | 8.11 | 8.26 | 8.26 | 149,000 |
| 08 Apr 2024 | 8.19 | 8.29 | 7.91 | 8.05 | 8.05 | 219,800 |
| 05 Apr 2024 | 8.08 | 8.26 | 7.83 | 8.04 | 8.04 | 351,100 |
| 04 Apr 2024 | 8.38 | 8.50 | 8.11 | 8.17 | 8.17 | 224,100 |
| 03 Apr 2024 | 7.82 | 8.29 | 7.80 | 8.23 | 8.23 | 308,900 |
| 02 Apr 2024 | 7.96 | 8.01 | 7.73 | 7.84 | 7.84 | 447,600 |
| 01 Apr 2024 | 8.72 | 8.78 | 8.15 | 8.18 | 8.18 | 271,500 |
| 28 Mar 2024 | 7.99 | 8.88 | 7.97 | 8.77 | 8.77 | 445,000 |
| 27 Mar 2024 | 7.66 | 7.99 | 7.64 | 7.99 | 7.99 | 232,800 |
| 26 Mar 2024 | 7.84 | 7.84 | 7.52 | 7.55 | 7.55 | 187,600 |
| 25 Mar 2024 | 8.06 | 8.22 | 7.72 | 7.79 | 7.79 | 187,400 |
| 22 Mar 2024 | 8.63 | 8.74 | 7.94 | 8.01 | 8.01 | 414,700 |
| 21 Mar 2024 | 8.03 | 9.08 | 8.03 | 8.71 | 8.71 | 699,400 |
| 20 Mar 2024 | 7.39 | 7.94 | 7.24 | 7.78 | 7.78 | 457,400 |
| 19 Mar 2024 | 7.30 | 7.58 | 7.28 | 7.38 | 7.38 | 340,000 |
| 18 Mar 2024 | 7.89 | 7.89 | 7.34 | 7.39 | 7.39 | 813,000 |
| 15 Mar 2024 | 8.06 | 8.35 | 7.51 | 7.86 | 7.86 | 1,066,400 |
| 14 Mar 2024 | 8.42 | 8.53 | 8.03 | 8.11 | 8.11 | 238,300 |
| 13 Mar 2024 | 8.25 | 8.63 | 8.25 | 8.48 | 8.48 | 193,200 |
| 12 Mar 2024 | 8.48 | 8.48 | 8.22 | 8.25 | 8.25 | 178,300 |
| 11 Mar 2024 | 8.32 | 8.55 | 8.29 | 8.47 | 8.47 | 161,100 |
| 08 Mar 2024 | 8.22 | 8.56 | 8.19 | 8.36 | 8.36 | 243,800 |
| 07 Mar 2024 | 8.17 | 8.35 | 7.99 | 8.08 | 8.08 | 212,800 |
| 06 Mar 2024 | 8.22 | 8.25 | 7.97 | 8.10 | 8.10 | 295,400 |
| 05 Mar 2024 | 8.10 | 8.15 | 7.89 | 7.96 | 7.96 | 342,300 |
| 04 Mar 2024 | 8.66 | 8.72 | 8.19 | 8.26 | 8.26 | 287,900 |
| 01 Mar 2024 | 8.20 | 8.67 | 7.83 | 8.66 | 8.66 | 477,900 |
| 29 Feb 2024 | 8.37 | 8.72 | 8.29 | 8.53 | 8.53 | 363,100 |
| 28 Feb 2024 | 8.47 | 8.52 | 8.12 | 8.16 | 8.16 | 379,500 |
| 27 Feb 2024 | 8.43 | 8.79 | 8.41 | 8.60 | 8.60 | 296,900 |
| 26 Feb 2024 | 8.66 | 8.71 | 8.09 | 8.24 | 8.24 | 641,400 |
| 23 Feb 2024 | 9.00 | 9.09 | 8.68 | 8.73 | 8.73 | 477,500 |
| 22 Feb 2024 | 9.02 | 9.13 | 8.89 | 8.94 | 8.94 | 345,600 |
| 21 Feb 2024 | 9.12 | 9.14 | 8.90 | 9.05 | 9.05 | 184,700 |
| 20 Feb 2024 | 9.50 | 9.51 | 9.13 | 9.15 | 9.15 | 326,200 |
| 16 Feb 2024 | 9.66 | 9.79 | 9.58 | 9.58 | 9.58 | 187,300 |
| 15 Feb 2024 | 9.98 | 10.10 | 9.75 | 9.92 | 9.92 | 529,500 |
| 14 Feb 2024 | 9.63 | 9.84 | 9.39 | 9.77 | 9.77 | 227,400 |
| 13 Feb 2024 | 9.52 | 9.87 | 9.41 | 9.41 | 9.41 | 461,600 |
| 12 Feb 2024 | 9.69 | 10.42 | 9.69 | 10.17 | 10.17 | 483,200 |
| 09 Feb 2024 | 9.92 | 9.96 | 9.53 | 9.63 | 9.63 | 450,800 |
| 08 Feb 2024 | 9.89 | 10.04 | 9.76 | 9.95 | 9.95 | 125,300 |
| 07 Feb 2024 | 10.20 | 10.23 | 9.80 | 9.83 | 9.83 | 123,900 |
| 06 Feb 2024 | 9.96 | 10.21 | 9.84 | 10.16 | 10.16 | 181,900 |
| 05 Feb 2024 | 10.35 | 10.35 | 9.89 | 10.00 | 10.00 | 220,200 |
| 02 Feb 2024 | 10.77 | 10.80 | 10.37 | 10.56 | 10.56 | 186,800 |
| 01 Feb 2024 | 10.77 | 11.11 | 10.69 | 10.98 | 10.98 | 219,000 |
| 31 Jan 2024 | 11.18 | 11.41 | 10.71 | 10.73 | 10.73 | 245,300 |
| 30 Jan 2024 | 11.51 | 11.59 | 11.14 | 11.15 | 11.15 | 210,300 |
| 29 Jan 2024 | 11.24 | 11.64 | 11.10 | 11.55 | 11.55 | 150,500 |
| 26 Jan 2024 | 11.20 | 11.59 | 11.20 | 11.25 | 11.25 | 189,100 |
| 25 Jan 2024 | 11.05 | 11.18 | 10.91 | 11.14 | 11.14 | 134,000 |
| 24 Jan 2024 | 11.24 | 11.26 | 10.52 | 10.76 | 10.76 | 191,100 |
| 23 Jan 2024 | 11.00 | 11.36 | 10.93 | 10.93 | 10.93 | 157,400 |
| 22 Jan 2024 | 10.40 | 10.99 | 10.40 | 10.95 | 10.95 | 196,500 |
| 19 Jan 2024 | 10.19 | 10.41 | 9.95 | 10.21 | 10.21 | 152,900 |
| 18 Jan 2024 | 10.12 | 10.12 | 9.80 | 10.07 | 10.07 | 247,300 |
| 17 Jan 2024 | 10.01 | 10.32 | 9.88 | 10.09 | 10.09 | 233,100 |
| 16 Jan 2024 | 10.84 | 10.84 | 10.36 | 10.39 | 10.39 | 255,300 |
| 12 Jan 2024 | 11.43 | 11.60 | 10.84 | 10.96 | 10.96 | 164,400 |
| 11 Jan 2024 | 11.46 | 11.56 | 11.02 | 11.26 | 11.26 | 165,300 |
| 10 Jan 2024 | 11.81 | 12.02 | 11.39 | 11.49 | 11.49 | 134,300 |
| 09 Jan 2024 | 11.97 | 12.04 | 11.76 | 11.92 | 11.92 | 106,700 |
| 08 Jan 2024 | 12.05 | 12.41 | 11.67 | 12.21 | 12.21 | 138,800 |
| 05 Jan 2024 | 12.42 | 12.60 | 12.08 | 12.08 | 12.08 | 146,600 |
| 04 Jan 2024 | 12.59 | 12.67 | 12.36 | 12.45 | 12.45 | 139,700 |
| 03 Jan 2024 | 12.51 | 12.69 | 12.13 | 12.53 | 12.53 | 245,300 |
| 02 Jan 2024 | 13.19 | 13.25 | 12.60 | 12.64 | 12.64 | 293,100 |
| 29 Dec 2023 | 13.24 | 13.46 | 13.05 | 13.33 | 13.33 | 233,600 |
| 28 Dec 2023 | 13.04 | 13.70 | 12.95 | 13.35 | 13.35 | 235,900 |
| 27 Dec 2023 | 12.98 | 13.28 | 12.89 | 13.20 | 13.20 | 94,100 |
| 26 Dec 2023 | 12.69 | 13.04 | 12.59 | 12.88 | 12.88 | 108,900 |
| 22 Dec 2023 | 12.77 | 13.10 | 12.56 | 12.67 | 12.67 | 105,200 |
| 21 Dec 2023 | 12.77 | 12.87 | 12.50 | 12.72 | 12.72 | 143,800 |
| 20 Dec 2023 | 12.79 | 13.12 | 12.52 | 12.52 | 12.52 | 314,200 |
| 19 Dec 2023 | 12.61 | 12.96 | 12.56 | 12.78 | 12.78 | 479,400 |
| 18 Dec 2023 | 12.71 | 12.81 | 11.92 | 12.30 | 12.30 | 564,400 |
| 15 Dec 2023 | 13.29 | 13.29 | 12.61 | 13.17 | 13.17 | 621,300 |
| 14 Dec 2023 | 12.68 | 13.53 | 12.68 | 13.17 | 13.17 | 479,400 |
| 13 Dec 2023 | 10.86 | 12.75 | 10.86 | 12.39 | 12.39 | 616,200 |
| 12 Dec 2023 | 10.65 | 11.11 | 10.56 | 10.89 | 10.89 | 522,800 |
| 11 Dec 2023 | 10.41 | 10.97 | 10.41 | 10.67 | 10.67 | 456,800 |
| 08 Dec 2023 | 10.08 | 10.58 | 10.03 | 10.45 | 10.45 | 286,700 |
| 07 Dec 2023 | 9.75 | 10.14 | 9.65 | 10.13 | 10.13 | 219,800 |
| 06 Dec 2023 | 9.46 | 9.81 | 9.38 | 9.66 | 9.66 | 280,100 |
| 05 Dec 2023 | 9.75 | 9.75 | 9.37 | 9.39 | 9.39 | 299,600 |
| 04 Dec 2023 | 9.68 | 10.02 | 9.55 | 9.72 | 9.72 | 670,400 |
| 01 Dec 2023 | 9.26 | 9.74 | 9.15 | 9.67 | 9.67 | 617,400 |
| 30 Nov 2023 | 9.25 | 9.27 | 8.71 | 9.20 | 9.20 | 2,251,700 |
| 29 Nov 2023 | 9.29 | 9.71 | 9.09 | 9.23 | 9.23 | 512,400 |
| 28 Nov 2023 | 8.81 | 9.20 | 8.61 | 9.13 | 9.13 | 350,200 |
| 27 Nov 2023 | 9.11 | 9.11 | 8.83 | 8.90 | 8.90 | 277,400 |
| 24 Nov 2023 | 9.03 | 9.19 | 8.87 | 9.11 | 9.11 | 140,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.