Re Max Holding (RMAX) Historical Stock Data
8.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RMAX is down -0.03% a day on average. There have been 15 days where Re Max Holding closed green and 15 days where RMAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 8.03 | 8.09 | ↑$0.06 (0.75%) | 7.98 | 8.14 | 97.18K |
| 2025-12-04 | 8.22 | 8.09 | ↓$0.13 (-1.58%) | 8.06 | 8.22 | 95.64K |
| 2025-12-03 | 8.19 | 8.25 | ↑$0.06 (0.73%) | 8.13 | 8.35 | 87.24K |
| 2025-12-02 | 8.30 | 8.18 | ↓$0.12 (-1.45%) | 8.12 | 8.30 | 88.99K |
| 2025-12-01 | 8.11 | 8.23 | ↑$0.12 (1.48%) | 8.09 | 8.30 | 119.91K |
| 2025-11-28 | 8.36 | 8.22 | ↓$0.14 (-1.67%) | 8.20 | 8.36 | 61.10K |
| 2025-11-26 | 8.39 | 8.37 | ↓$0.02 (-0.24%) | 8.30 | 8.45 | 113.28K |
| 2025-11-25 | 8.14 | 8.39 | ↑$0.25 (3.07%) | 8.14 | 8.44 | 203.48K |
| 2025-11-24 | 7.84 | 8.11 | ↑$0.27 (3.44%) | 7.84 | 8.26 | 226.33K |
| 2025-11-21 | 7.32 | 7.87 | ↑$0.55 (7.51%) | 7.32 | 7.90 | 231.95K |
| 2025-11-20 | 7.49 | 7.27 | ↓$0.22 (-2.94%) | 7.26 | 7.61 | 140.22K |
| 2025-11-19 | 7.73 | 7.45 | ↓$0.28 (-3.62%) | 7.43 | 7.73 | 85.55K |
| 2025-11-18 | 7.58 | 7.68 | ↑$0.10 (1.32%) | 7.41 | 7.69 | 172.57K |
| 2025-11-17 | 7.52 | 7.59 | ↑$0.07 (0.93%) | 7.49 | 7.78 | 148.33K |
| 2025-11-14 | 7.62 | 7.54 | ↓$0.08 (-1.05%) | 7.44 | 7.63 | 119.24K |
| 2025-11-13 | 7.69 | 7.69 | ↑$0.00 (0.00%) | 7.63 | 7.81 | 151.99K |
| 2025-11-12 | 7.74 | 7.71 | ↓$0.03 (-0.39%) | 7.59 | 7.77 | 137.47K |
| 2025-11-11 | 7.51 | 7.76 | ↑$0.25 (3.33%) | 7.45 | 7.78 | 257.18K |
| 2025-11-10 | 7.59 | 7.45 | ↓$0.14 (-1.84%) | 7.44 | 7.60 | 232.84K |
| 2025-11-07 | 7.50 | 7.53 | ↑$0.03 (0.40%) | 7.49 | 7.60 | 186.76K |
| 2025-11-06 | 7.71 | 7.54 | ↓$0.17 (-2.20%) | 7.51 | 7.71 | 152.94K |
| 2025-11-05 | 7.75 | 7.71 | ↓$0.04 (-0.52%) | 7.64 | 7.80 | 230.10K |
| 2025-11-04 | 7.90 | 7.70 | ↓$0.20 (-2.53%) | 7.69 | 7.95 | 155.56K |
| 2025-11-03 | 7.93 | 7.98 | ↑$0.05 (0.63%) | 7.83 | 8.08 | 185.95K |
| 2025-10-31 | 8.05 | 7.93 | ↓$0.12 (-1.49%) | 7.54 | 8.11 | 274.74K |
| 2025-10-30 | 8.21 | 8.27 | ↑$0.06 (0.73%) | 8.14 | 8.32 | 114.12K |
| 2025-10-29 | 8.57 | 8.30 | ↓$0.27 (-3.15%) | 8.29 | 8.68 | 152.91K |
| 2025-10-28 | 8.61 | 8.65 | ↑$0.04 (0.46%) | 8.53 | 8.67 | 114.01K |
| 2025-10-27 | 8.86 | 8.70 | ↓$0.16 (-1.81%) | 8.64 | 8.87 | 99.54K |
| 2025-10-24 | 8.76 | 8.82 | ↑$0.06 (0.68%) | 8.70 | 8.87 | 108.96K |
Create an account or log in to view more rows.
$RMAX we need more volume
$RMAX keep inchin
$RMAX going down
$RMAX day trade is ok to buy here but sell later
$RMAX Silly Bears tricks are for kids
$RMAX CHUG CHUG CHUG
$RMAX almost go time
$RMAX Just buy and hold
$RMAX always with good potential for a long term Hodl
$RMAX gonna take my L with this one