Re Max Holding (RMAX) Historical Stock Data
7.25 ↑0.11 (1.54%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RMAX is down -0.28% a day on average. There have been 12 days where Re Max Holding closed green and 18 days where RMAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 7.06 | 7.14 | ↑$0.08 (1.13%) | 6.95 | 7.34 | 242.99K |
| 2024-04-17 | 7.14 | 7.05 | ↓$0.09 (-1.26%) | 7.02 | 7.26 | 232.94K |
| 2024-04-16 | 7.20 | 7.09 | ↓$0.11 (-1.53%) | 7.00 | 7.28 | 265.58K |
| 2024-04-15 | 7.56 | 7.33 | ↓$0.23 (-3.04%) | 7.20 | 7.57 | 298.45K |
| 2024-04-12 | 7.85 | 7.53 | ↓$0.32 (-4.08%) | 7.51 | 8.00 | 294.27K |
| 2024-04-11 | 7.76 | 7.91 | ↑$0.15 (1.93%) | 7.53 | 8.03 | 357.37K |
| 2024-04-10 | 7.76 | 7.70 | ↓$0.06 (-0.77%) | 7.30 | 7.79 | 569.42K |
| 2024-04-09 | 8.11 | 8.26 | ↑$0.15 (1.85%) | 8.11 | 8.39 | 149.02K |
| 2024-04-08 | 8.19 | 8.05 | ↓$0.14 (-1.71%) | 7.91 | 8.29 | 219.79K |
| 2024-04-05 | 8.08 | 8.04 | ↓$0.04 (-0.50%) | 7.83 | 8.26 | 351.09K |
| 2024-04-04 | 8.38 | 8.17 | ↓$0.21 (-2.51%) | 8.11 | 8.50 | 224.06K |
| 2024-04-03 | 7.82 | 8.23 | ↑$0.41 (5.24%) | 7.80 | 8.29 | 308.90K |
| 2024-04-02 | 7.96 | 7.84 | ↓$0.12 (-1.51%) | 7.73 | 8.01 | 447.58K |
| 2024-04-01 | 8.72 | 8.18 | ↓$0.54 (-6.19%) | 8.15 | 8.78 | 271.52K |
| 2024-03-28 | 7.99 | 8.77 | ↑$0.78 (9.76%) | 7.97 | 8.88 | 445K |
| 2024-03-27 | 7.66 | 7.99 | ↑$0.33 (4.31%) | 7.64 | 7.99 | 232.94K |
| 2024-03-26 | 7.84 | 7.55 | ↓$0.29 (-3.70%) | 7.52 | 7.84 | 187.56K |
| 2024-03-25 | 8.06 | 7.79 | ↓$0.27 (-3.35%) | 7.72 | 8.22 | 186.41K |
| 2024-03-22 | 8.63 | 8.01 | ↓$0.62 (-7.18%) | 7.94 | 8.74 | 414.67K |
| 2024-03-21 | 8.03 | 8.71 | ↑$0.68 (8.47%) | 8.03 | 9.08 | 699.06K |
| 2024-03-20 | 7.39 | 7.78 | ↑$0.39 (5.28%) | 7.24 | 7.94 | 457.31K |
| 2024-03-19 | 7.30 | 7.38 | ↑$0.08 (1.10%) | 7.28 | 7.58 | 340.05K |
| 2024-03-18 | 7.89 | 7.39 | ↓$0.50 (-6.34%) | 7.34 | 7.89 | 813.03K |
| 2024-03-15 | 8.06 | 7.86 | ↓$0.20 (-2.48%) | 7.51 | 8.35 | 1.07M |
| 2024-03-14 | 8.42 | 8.11 | ↓$0.31 (-3.68%) | 8.03 | 8.53 | 238.29K |
| 2024-03-13 | 8.25 | 8.48 | ↑$0.23 (2.79%) | 8.25 | 8.63 | 193.16K |
| 2024-03-12 | 8.48 | 8.25 | ↓$0.23 (-2.71%) | 8.22 | 8.48 | 178.33K |
| 2024-03-11 | 8.32 | 8.47 | ↑$0.15 (1.80%) | 8.29 | 8.55 | 161.11K |
| 2024-03-08 | 8.22 | 8.36 | ↑$0.14 (1.70%) | 8.19 | 8.56 | 243.82K |
| 2024-03-07 | 8.17 | 8.08 | ↓$0.09 (-1.10%) | 7.99 | 8.35 | 212.77K |
Create an account or log in to view more rows.
$RMAX what calls are you guys jacked to the tits on?
$RMAX hold
$RMAX trash
$RMAX Slapping that ask today
$RMAX who is adding more tomorrow?
$RMAX HOLDING STRONG FOR ALL OF YOU
$RMAX like if you’re buying Monday!! Let’s Go!!
$RMAX This stock is the golden ticket.
$RMAX make it rain
let’s see some green
$RMAX HOLDING LONG AND STRONG!!!