NYSE - Nasdaq Real Time Price • USD
RE/MAX Holdings, Inc. (RMAX)
As of 2:21 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 7.03 | 7.38 | 7.02 | 7.36 | 7.36 | 144,888 |
| Apr 23, 2024 | 7.06 | 7.38 | 7.06 | 7.10 | 7.10 | 266,900 |
| Apr 22, 2024 | 7.24 | 7.24 | 7.02 | 7.12 | 7.12 | 270,200 |
| Apr 19, 2024 | 7.07 | 7.30 | 7.07 | 7.25 | 7.25 | 217,700 |
| Apr 18, 2024 | 7.06 | 7.34 | 6.95 | 7.14 | 7.14 | 243,000 |
| Apr 17, 2024 | 7.14 | 7.26 | 7.02 | 7.05 | 7.05 | 232,900 |
| Apr 16, 2024 | 7.20 | 7.28 | 7.00 | 7.09 | 7.09 | 266,300 |
| Apr 15, 2024 | 7.56 | 7.57 | 7.20 | 7.33 | 7.33 | 298,400 |
| Apr 12, 2024 | 7.85 | 8.00 | 7.51 | 7.53 | 7.53 | 294,300 |
| Apr 11, 2024 | 7.76 | 8.03 | 7.53 | 7.91 | 7.91 | 357,400 |
| Apr 10, 2024 | 7.76 | 7.79 | 7.30 | 7.70 | 7.70 | 569,400 |
| Apr 9, 2024 | 8.11 | 8.39 | 8.11 | 8.26 | 8.26 | 149,000 |
| Apr 8, 2024 | 8.19 | 8.29 | 7.91 | 8.05 | 8.05 | 219,800 |
| Apr 5, 2024 | 8.08 | 8.26 | 7.83 | 8.04 | 8.04 | 351,100 |
| Apr 4, 2024 | 8.38 | 8.50 | 8.11 | 8.17 | 8.17 | 224,100 |
| Apr 3, 2024 | 7.82 | 8.29 | 7.80 | 8.23 | 8.23 | 308,900 |
| Apr 2, 2024 | 7.96 | 8.01 | 7.73 | 7.84 | 7.84 | 447,600 |
| Apr 1, 2024 | 8.72 | 8.78 | 8.15 | 8.18 | 8.18 | 271,500 |
| Mar 28, 2024 | 7.99 | 8.88 | 7.97 | 8.77 | 8.77 | 445,000 |
| Mar 27, 2024 | 7.66 | 7.99 | 7.64 | 7.99 | 7.99 | 232,800 |
| Mar 26, 2024 | 7.84 | 7.84 | 7.52 | 7.55 | 7.55 | 187,600 |
| Mar 25, 2024 | 8.06 | 8.22 | 7.72 | 7.79 | 7.79 | 187,400 |
| Mar 22, 2024 | 8.63 | 8.74 | 7.94 | 8.01 | 8.01 | 414,700 |
| Mar 21, 2024 | 8.03 | 9.08 | 8.03 | 8.71 | 8.71 | 699,400 |
| Mar 20, 2024 | 7.39 | 7.94 | 7.24 | 7.78 | 7.78 | 457,400 |
| Mar 19, 2024 | 7.30 | 7.58 | 7.28 | 7.38 | 7.38 | 340,000 |
| Mar 18, 2024 | 7.89 | 7.89 | 7.34 | 7.39 | 7.39 | 813,000 |
| Mar 15, 2024 | 8.06 | 8.35 | 7.51 | 7.86 | 7.86 | 1,066,400 |
| Mar 14, 2024 | 8.42 | 8.53 | 8.03 | 8.11 | 8.11 | 238,300 |
| Mar 13, 2024 | 8.25 | 8.63 | 8.25 | 8.48 | 8.48 | 193,200 |
| Mar 12, 2024 | 8.48 | 8.48 | 8.22 | 8.25 | 8.25 | 178,300 |
| Mar 11, 2024 | 8.32 | 8.55 | 8.29 | 8.47 | 8.47 | 161,100 |
| Mar 8, 2024 | 8.22 | 8.56 | 8.19 | 8.36 | 8.36 | 243,800 |
| Mar 7, 2024 | 8.17 | 8.35 | 7.99 | 8.08 | 8.08 | 212,800 |
| Mar 6, 2024 | 8.22 | 8.25 | 7.97 | 8.10 | 8.10 | 295,400 |
| Mar 5, 2024 | 8.10 | 8.15 | 7.89 | 7.96 | 7.96 | 342,300 |
| Mar 4, 2024 | 8.66 | 8.72 | 8.19 | 8.26 | 8.26 | 287,900 |
| Mar 1, 2024 | 8.20 | 8.67 | 7.83 | 8.66 | 8.66 | 477,900 |
| Feb 29, 2024 | 8.37 | 8.72 | 8.29 | 8.53 | 8.53 | 363,100 |
| Feb 28, 2024 | 8.47 | 8.52 | 8.12 | 8.16 | 8.16 | 379,500 |
| Feb 27, 2024 | 8.43 | 8.79 | 8.41 | 8.60 | 8.60 | 296,900 |
| Feb 26, 2024 | 8.66 | 8.71 | 8.09 | 8.24 | 8.24 | 641,400 |
| Feb 23, 2024 | 9.00 | 9.09 | 8.68 | 8.73 | 8.73 | 477,500 |
| Feb 22, 2024 | 9.02 | 9.13 | 8.89 | 8.94 | 8.94 | 345,600 |
| Feb 21, 2024 | 9.12 | 9.14 | 8.90 | 9.05 | 9.05 | 184,700 |
| Feb 20, 2024 | 9.50 | 9.51 | 9.13 | 9.15 | 9.15 | 326,200 |
| Feb 16, 2024 | 9.66 | 9.79 | 9.58 | 9.58 | 9.58 | 187,300 |
| Feb 15, 2024 | 9.98 | 10.10 | 9.75 | 9.92 | 9.92 | 529,500 |
| Feb 14, 2024 | 9.63 | 9.84 | 9.39 | 9.77 | 9.77 | 227,400 |
| Feb 13, 2024 | 9.52 | 9.87 | 9.41 | 9.41 | 9.41 | 461,600 |
| Feb 12, 2024 | 9.69 | 10.42 | 9.69 | 10.17 | 10.17 | 483,200 |
| Feb 9, 2024 | 9.92 | 9.96 | 9.53 | 9.63 | 9.63 | 450,800 |
| Feb 8, 2024 | 9.89 | 10.04 | 9.76 | 9.95 | 9.95 | 125,300 |
| Feb 7, 2024 | 10.20 | 10.23 | 9.80 | 9.83 | 9.83 | 123,900 |
| Feb 6, 2024 | 9.96 | 10.21 | 9.84 | 10.16 | 10.16 | 181,900 |
| Feb 5, 2024 | 10.35 | 10.35 | 9.89 | 10.00 | 10.00 | 220,200 |
| Feb 2, 2024 | 10.77 | 10.80 | 10.37 | 10.56 | 10.56 | 186,800 |
| Feb 1, 2024 | 10.77 | 11.11 | 10.69 | 10.98 | 10.98 | 219,000 |
| Jan 31, 2024 | 11.18 | 11.41 | 10.71 | 10.73 | 10.73 | 245,300 |
| Jan 30, 2024 | 11.51 | 11.59 | 11.14 | 11.15 | 11.15 | 210,300 |
| Jan 29, 2024 | 11.24 | 11.64 | 11.10 | 11.55 | 11.55 | 150,500 |
| Jan 26, 2024 | 11.20 | 11.59 | 11.20 | 11.25 | 11.25 | 189,100 |
| Jan 25, 2024 | 11.05 | 11.18 | 10.91 | 11.14 | 11.14 | 134,000 |
| Jan 24, 2024 | 11.24 | 11.26 | 10.52 | 10.76 | 10.76 | 191,100 |
| Jan 23, 2024 | 11.00 | 11.36 | 10.93 | 10.93 | 10.93 | 157,400 |
| Jan 22, 2024 | 10.40 | 10.99 | 10.40 | 10.95 | 10.95 | 196,500 |
| Jan 19, 2024 | 10.19 | 10.41 | 9.95 | 10.21 | 10.21 | 152,900 |
| Jan 18, 2024 | 10.12 | 10.12 | 9.80 | 10.07 | 10.07 | 247,300 |
| Jan 17, 2024 | 10.01 | 10.32 | 9.88 | 10.09 | 10.09 | 233,100 |
| Jan 16, 2024 | 10.84 | 10.84 | 10.36 | 10.39 | 10.39 | 255,300 |
| Jan 12, 2024 | 11.43 | 11.60 | 10.84 | 10.96 | 10.96 | 164,400 |
| Jan 11, 2024 | 11.46 | 11.56 | 11.02 | 11.26 | 11.26 | 165,300 |
| Jan 10, 2024 | 11.81 | 12.02 | 11.39 | 11.49 | 11.49 | 134,300 |
| Jan 9, 2024 | 11.97 | 12.04 | 11.76 | 11.92 | 11.92 | 106,700 |
| Jan 8, 2024 | 12.05 | 12.41 | 11.67 | 12.21 | 12.21 | 138,800 |
| Jan 5, 2024 | 12.42 | 12.60 | 12.08 | 12.08 | 12.08 | 146,600 |
| Jan 4, 2024 | 12.59 | 12.67 | 12.36 | 12.45 | 12.45 | 139,700 |
| Jan 3, 2024 | 12.51 | 12.69 | 12.13 | 12.53 | 12.53 | 245,300 |
| Jan 2, 2024 | 13.19 | 13.25 | 12.60 | 12.64 | 12.64 | 293,100 |
| Dec 29, 2023 | 13.24 | 13.46 | 13.05 | 13.33 | 13.33 | 233,600 |
| Dec 28, 2023 | 13.04 | 13.70 | 12.95 | 13.35 | 13.35 | 235,900 |
| Dec 27, 2023 | 12.98 | 13.28 | 12.89 | 13.20 | 13.20 | 94,100 |
| Dec 26, 2023 | 12.69 | 13.04 | 12.59 | 12.88 | 12.88 | 108,900 |
| Dec 22, 2023 | 12.77 | 13.10 | 12.56 | 12.67 | 12.67 | 105,200 |
| Dec 21, 2023 | 12.77 | 12.87 | 12.50 | 12.72 | 12.72 | 143,800 |
| Dec 20, 2023 | 12.79 | 13.12 | 12.52 | 12.52 | 12.52 | 314,200 |
| Dec 19, 2023 | 12.61 | 12.96 | 12.56 | 12.78 | 12.78 | 479,400 |
| Dec 18, 2023 | 12.71 | 12.81 | 11.92 | 12.30 | 12.30 | 564,400 |
| Dec 15, 2023 | 13.29 | 13.29 | 12.61 | 13.17 | 13.17 | 621,300 |
| Dec 14, 2023 | 12.68 | 13.53 | 12.68 | 13.17 | 13.17 | 479,400 |
| Dec 13, 2023 | 10.86 | 12.75 | 10.86 | 12.39 | 12.39 | 616,200 |
| Dec 12, 2023 | 10.65 | 11.11 | 10.56 | 10.89 | 10.89 | 522,800 |
| Dec 11, 2023 | 10.41 | 10.97 | 10.41 | 10.67 | 10.67 | 456,800 |
| Dec 8, 2023 | 10.08 | 10.58 | 10.03 | 10.45 | 10.45 | 286,700 |
| Dec 7, 2023 | 9.75 | 10.14 | 9.65 | 10.13 | 10.13 | 219,800 |
| Dec 6, 2023 | 9.46 | 9.81 | 9.38 | 9.66 | 9.66 | 280,100 |
| Dec 5, 2023 | 9.75 | 9.75 | 9.37 | 9.39 | 9.39 | 299,600 |
| Dec 4, 2023 | 9.68 | 10.02 | 9.55 | 9.72 | 9.72 | 670,400 |
| Dec 1, 2023 | 9.26 | 9.74 | 9.15 | 9.67 | 9.67 | 617,400 |
| Nov 30, 2023 | 9.25 | 9.27 | 8.71 | 9.20 | 9.20 | 2,251,700 |
| Nov 29, 2023 | 9.29 | 9.71 | 9.09 | 9.23 | 9.23 | 512,400 |
| Nov 28, 2023 | 8.81 | 9.20 | 8.61 | 9.13 | 9.13 | 350,200 |
| Nov 27, 2023 | 9.11 | 9.11 | 8.83 | 8.90 | 8.90 | 277,400 |
| Nov 24, 2023 | 9.03 | 9.19 | 8.87 | 9.11 | 9.11 | 140,200 |
| Nov 22, 2023 | 9.31 | 9.33 | 8.98 | 9.14 | 9.14 | 293,300 |
| Nov 21, 2023 | 9.66 | 9.66 | 9.18 | 9.27 | 9.27 | 252,500 |
| Nov 20, 2023 | 9.55 | 10.00 | 9.27 | 9.78 | 9.78 | 581,300 |
| Nov 17, 2023 | 9.66 | 9.69 | 9.39 | 9.55 | 9.55 | 484,400 |
| Nov 16, 2023 | 10.01 | 10.05 | 9.48 | 9.51 | 9.51 | 274,800 |
| Nov 15, 2023 | 9.92 | 10.40 | 9.88 | 10.16 | 10.16 | 503,900 |
| Nov 14, 2023 | 9.39 | 10.16 | 9.39 | 9.81 | 9.81 | 407,900 |
| Nov 13, 2023 | 9.11 | 9.11 | 8.70 | 8.98 | 8.98 | 339,100 |
| Nov 10, 2023 | 9.08 | 9.40 | 8.76 | 9.30 | 9.30 | 369,300 |
| Nov 9, 2023 | 9.75 | 9.75 | 9.08 | 9.12 | 9.12 | 298,200 |
| Nov 8, 2023 | 9.93 | 9.93 | 9.41 | 9.72 | 9.72 | 527,600 |
| Nov 7, 2023 | 9.72 | 9.95 | 9.33 | 9.88 | 9.88 | 446,800 |
| Nov 6, 2023 | 11.62 | 11.65 | 10.73 | 10.80 | 10.80 | 225,900 |
| Nov 3, 2023 | 11.30 | 12.30 | 11.30 | 11.65 | 11.65 | 343,000 |
| Nov 2, 2023 | 11.56 | 11.67 | 10.87 | 11.19 | 11.19 | 274,600 |
| Nov 1, 2023 | 10.84 | 11.38 | 10.46 | 11.34 | 11.34 | 392,300 |
| Oct 31, 2023 | 11.31 | 11.39 | 10.08 | 10.76 | 10.76 | 549,300 |
| Oct 30, 2023 | 11.29 | 11.37 | 11.04 | 11.25 | 11.25 | 131,800 |
| Oct 27, 2023 | 11.14 | 11.21 | 11.02 | 11.13 | 11.13 | 155,400 |
| Oct 26, 2023 | 10.95 | 11.18 | 10.90 | 11.12 | 11.12 | 177,600 |
| Oct 25, 2023 | 11.00 | 11.17 | 10.65 | 10.90 | 10.90 | 180,800 |
| Oct 24, 2023 | 10.70 | 11.10 | 10.70 | 11.09 | 11.09 | 292,800 |
| Oct 23, 2023 | 10.45 | 10.77 | 10.37 | 10.64 | 10.64 | 265,800 |
| Oct 20, 2023 | 10.63 | 10.69 | 10.44 | 10.47 | 10.47 | 275,800 |
| Oct 19, 2023 | 10.77 | 11.04 | 10.58 | 10.60 | 10.60 | 294,100 |
| Oct 18, 2023 | 11.21 | 11.21 | 10.67 | 10.92 | 10.92 | 206,400 |
| Oct 17, 2023 | 10.92 | 11.28 | 10.92 | 11.12 | 11.12 | 244,700 |
| Oct 16, 2023 | 11.37 | 11.49 | 10.75 | 11.12 | 11.12 | 564,800 |
| Oct 13, 2023 | 11.99 | 11.99 | 11.23 | 11.25 | 11.25 | 183,000 |
| Oct 12, 2023 | 11.84 | 11.89 | 11.42 | 11.88 | 11.88 | 232,100 |
| Oct 11, 2023 | 12.05 | 12.27 | 11.82 | 11.89 | 11.89 | 160,600 |
| Oct 10, 2023 | 11.65 | 12.07 | 11.65 | 12.00 | 12.00 | 226,100 |
| Oct 9, 2023 | 11.95 | 12.01 | 11.64 | 11.64 | 11.64 | 225,300 |
| Oct 6, 2023 | 12.06 | 12.39 | 11.92 | 12.08 | 12.08 | 191,700 |
| Oct 5, 2023 | 12.18 | 12.43 | 12.03 | 12.27 | 12.27 | 382,600 |
| Oct 4, 2023 | 12.23 | 12.33 | 11.46 | 11.92 | 11.92 | 350,500 |
| Oct 3, 2023 | 12.73 | 12.87 | 12.16 | 12.25 | 12.25 | 623,400 |
| Oct 2, 2023 | 12.93 | 13.13 | 12.68 | 12.93 | 12.93 | 530,900 |
| Sep 29, 2023 | 14.41 | 14.43 | 12.60 | 12.94 | 12.94 | 748,600 |
| Sep 28, 2023 | 14.45 | 14.53 | 14.16 | 14.29 | 14.29 | 336,000 |
| Sep 27, 2023 | 14.48 | 14.72 | 14.29 | 14.44 | 14.44 | 239,500 |
| Sep 26, 2023 | 14.19 | 14.58 | 14.17 | 14.41 | 14.41 | 294,400 |
| Sep 25, 2023 | 14.23 | 14.44 | 14.17 | 14.37 | 14.37 | 127,800 |
| Sep 22, 2023 | 14.60 | 14.67 | 14.20 | 14.31 | 14.31 | 224,800 |
| Sep 21, 2023 | 14.55 | 14.97 | 14.48 | 14.60 | 14.60 | 313,700 |
| Sep 20, 2023 | 15.13 | 15.29 | 14.61 | 14.71 | 14.71 | 475,000 |
| Sep 19, 2023 | 15.39 | 15.54 | 14.90 | 14.99 | 14.99 | 198,200 |
| Sep 18, 2023 | 14.61 | 15.46 | 14.46 | 15.44 | 15.44 | 508,700 |
| Sep 15, 2023 | 15.11 | 15.23 | 14.24 | 14.46 | 14.46 | 3,889,500 |
| Sep 14, 2023 | 14.75 | 15.46 | 14.62 | 15.30 | 15.30 | 404,800 |
| Sep 13, 2023 | 14.68 | 14.70 | 14.21 | 14.56 | 14.56 | 339,200 |
| Sep 12, 2023 | 14.58 | 14.83 | 14.54 | 14.62 | 14.62 | 304,400 |
| Sep 11, 2023 | 14.73 | 14.86 | 14.30 | 14.50 | 14.50 | 316,600 |
| Sep 8, 2023 | 14.86 | 14.97 | 14.45 | 14.63 | 14.63 | 338,500 |
| Sep 7, 2023 | 14.68 | 14.80 | 14.03 | 14.73 | 14.73 | 482,000 |
| Sep 6, 2023 | 14.96 | 14.96 | 14.22 | 14.73 | 14.73 | 500,700 |
| Sep 5, 2023 | 15.31 | 15.43 | 13.62 | 14.84 | 14.84 | 905,000 |
| Sep 1, 2023 | 16.36 | 16.59 | 16.21 | 16.40 | 16.40 | 75,700 |
| Aug 31, 2023 | 16.39 | 16.49 | 16.17 | 16.20 | 16.20 | 74,100 |
| Aug 30, 2023 | 16.45 | 16.64 | 16.30 | 16.33 | 16.33 | 83,800 |
| Aug 29, 2023 | 16.55 | 16.59 | 16.35 | 16.45 | 16.45 | 66,700 |
| Aug 28, 2023 | 16.35 | 16.65 | 16.31 | 16.48 | 16.48 | 56,800 |
| Aug 25, 2023 | 16.67 | 16.78 | 16.22 | 16.29 | 16.29 | 54,900 |
| Aug 24, 2023 | 16.47 | 16.74 | 16.32 | 16.53 | 16.53 | 87,700 |
| Aug 23, 2023 | 16.14 | 16.43 | 16.11 | 16.41 | 16.41 | 130,700 |
| Aug 22, 2023 | 16.54 | 16.64 | 16.11 | 16.16 | 16.16 | 128,100 |
| Aug 21, 2023 | 16.45 | 16.59 | 16.35 | 16.44 | 16.44 | 134,600 |
| Aug 18, 2023 | 16.75 | 16.95 | 16.43 | 16.45 | 16.45 | 68,800 |
| Aug 17, 2023 | 17.35 | 17.52 | 16.84 | 16.87 | 16.87 | 93,600 |
| Aug 16, 2023 | 17.59 | 17.75 | 17.33 | 17.34 | 17.34 | 72,600 |
| Aug 15, 2023 | 18.12 | 18.19 | 17.59 | 17.67 | 17.67 | 64,600 |
| Aug 14, 2023 | 0.23 Dividend | |||||
| Aug 14, 2023 | 18.64 | 18.64 | 18.19 | 18.20 | 18.20 | 65,700 |
| Aug 11, 2023 | 18.86 | 19.12 | 18.86 | 18.97 | 18.74 | 36,300 |
| Aug 10, 2023 | 19.23 | 19.41 | 18.74 | 18.87 | 18.64 | 58,200 |
| Aug 9, 2023 | 19.74 | 19.74 | 19.15 | 19.19 | 18.96 | 41,500 |
| Aug 8, 2023 | 19.89 | 19.89 | 19.14 | 19.78 | 19.54 | 57,300 |
| Aug 7, 2023 | 19.60 | 20.12 | 19.47 | 20.09 | 19.85 | 92,900 |
| Aug 4, 2023 | 19.14 | 19.69 | 18.91 | 19.45 | 19.21 | 83,100 |
| Aug 3, 2023 | 18.50 | 19.68 | 18.43 | 19.23 | 19.00 | 79,800 |
| Aug 2, 2023 | 19.51 | 19.74 | 19.29 | 19.66 | 19.42 | 66,300 |
| Aug 1, 2023 | 19.63 | 19.79 | 19.26 | 19.54 | 19.30 | 83,400 |
| Jul 31, 2023 | 19.60 | 19.84 | 19.59 | 19.71 | 19.47 | 56,100 |
| Jul 28, 2023 | 19.88 | 20.04 | 19.63 | 19.65 | 19.41 | 38,000 |
| Jul 27, 2023 | 20.30 | 20.44 | 19.66 | 19.77 | 19.53 | 58,800 |
| Jul 26, 2023 | 20.06 | 20.34 | 20.06 | 20.14 | 19.90 | 73,100 |
| Jul 25, 2023 | 20.08 | 20.42 | 20.08 | 20.10 | 19.86 | 67,000 |
| Jul 24, 2023 | 19.67 | 20.20 | 19.67 | 20.20 | 19.96 | 83,500 |
| Jul 21, 2023 | 19.72 | 19.85 | 19.48 | 19.65 | 19.41 | 65,100 |
| Jul 20, 2023 | 19.58 | 19.58 | 19.20 | 19.53 | 19.29 | 65,100 |
| Jul 19, 2023 | 19.96 | 20.06 | 19.55 | 19.65 | 19.41 | 67,800 |
| Jul 18, 2023 | 19.41 | 20.02 | 19.34 | 19.91 | 19.67 | 66,200 |
| Jul 17, 2023 | 20.17 | 20.21 | 19.77 | 19.78 | 19.54 | 51,800 |
| Jul 14, 2023 | 20.38 | 20.38 | 19.93 | 20.18 | 19.94 | 80,400 |
| Jul 13, 2023 | 19.97 | 20.48 | 19.97 | 20.47 | 20.22 | 68,100 |
| Jul 12, 2023 | 19.80 | 20.02 | 19.62 | 19.91 | 19.67 | 80,300 |
| Jul 11, 2023 | 19.06 | 19.43 | 19.01 | 19.40 | 19.16 | 56,800 |
| Jul 10, 2023 | 18.76 | 18.99 | 18.76 | 18.96 | 18.73 | 52,500 |
| Jul 7, 2023 | 18.52 | 18.98 | 18.46 | 18.80 | 18.57 | 115,200 |
| Jul 6, 2023 | 18.44 | 18.66 | 18.34 | 18.54 | 18.32 | 82,900 |
| Jul 5, 2023 | 19.01 | 19.15 | 18.57 | 18.67 | 18.44 | 109,800 |
| Jul 3, 2023 | 19.28 | 19.73 | 19.28 | 19.51 | 19.27 | 31,400 |
| Jun 30, 2023 | 19.85 | 19.85 | 18.99 | 19.26 | 19.03 | 106,700 |
| Jun 29, 2023 | 19.30 | 19.70 | 19.21 | 19.64 | 19.40 | 81,000 |
| Jun 28, 2023 | 18.72 | 19.26 | 18.63 | 19.24 | 19.01 | 62,800 |
| Jun 27, 2023 | 18.17 | 18.77 | 17.98 | 18.72 | 18.49 | 68,900 |
| Jun 26, 2023 | 17.85 | 18.37 | 17.83 | 18.14 | 17.92 | 78,000 |
| Jun 23, 2023 | 17.61 | 17.93 | 17.55 | 17.85 | 17.63 | 232,300 |
| Jun 22, 2023 | 17.86 | 18.02 | 17.38 | 17.87 | 17.65 | 116,200 |
| Jun 21, 2023 | 18.13 | 18.13 | 17.80 | 17.83 | 17.61 | 63,500 |
| Jun 20, 2023 | 18.34 | 18.41 | 17.97 | 18.17 | 17.95 | 116,000 |
| Jun 16, 2023 | 18.82 | 18.82 | 18.31 | 18.38 | 18.16 | 265,100 |
| Jun 15, 2023 | 18.75 | 18.75 | 18.27 | 18.59 | 18.36 | 77,400 |
| Jun 14, 2023 | 19.19 | 19.24 | 18.65 | 18.72 | 18.49 | 112,700 |
| Jun 13, 2023 | 19.04 | 19.20 | 18.94 | 19.11 | 18.88 | 107,800 |
| Jun 12, 2023 | 19.18 | 19.18 | 18.89 | 18.99 | 18.76 | 63,900 |
| Jun 9, 2023 | 19.33 | 19.33 | 19.03 | 19.11 | 18.88 | 55,700 |
| Jun 8, 2023 | 19.63 | 19.63 | 19.22 | 19.41 | 19.17 | 64,500 |
| Jun 7, 2023 | 18.96 | 19.79 | 18.75 | 19.63 | 19.39 | 104,000 |
| Jun 6, 2023 | 18.41 | 18.90 | 18.31 | 18.75 | 18.52 | 186,100 |
| Jun 5, 2023 | 18.85 | 18.95 | 18.37 | 18.39 | 18.17 | 60,900 |
| Jun 2, 2023 | 18.75 | 19.05 | 18.60 | 18.99 | 18.76 | 107,600 |
| Jun 1, 2023 | 18.78 | 18.86 | 18.37 | 18.40 | 18.18 | 65,800 |
| May 31, 2023 | 18.56 | 18.70 | 18.31 | 18.69 | 18.46 | 152,900 |
| May 30, 2023 | 18.64 | 18.64 | 18.46 | 18.60 | 18.37 | 43,000 |
| May 26, 2023 | 18.44 | 18.65 | 18.44 | 18.59 | 18.36 | 44,600 |
| May 25, 2023 | 18.77 | 18.78 | 18.30 | 18.46 | 18.24 | 48,100 |
| May 24, 2023 | 19.14 | 19.14 | 18.68 | 18.86 | 18.63 | 49,600 |
| May 23, 2023 | 19.02 | 19.40 | 19.02 | 19.27 | 19.04 | 75,300 |
| May 22, 2023 | 19.22 | 19.28 | 19.00 | 19.08 | 18.85 | 59,300 |
| May 19, 2023 | 19.42 | 19.42 | 18.95 | 19.20 | 18.97 | 66,600 |
| May 18, 2023 | 18.69 | 19.24 | 18.69 | 19.19 | 18.96 | 67,500 |
| May 17, 2023 | 18.33 | 18.72 | 18.22 | 18.72 | 18.49 | 88,600 |
| May 16, 2023 | 0.23 Dividend | |||||
| May 16, 2023 | 18.42 | 18.74 | 18.07 | 18.22 | 18.00 | 81,800 |
| May 15, 2023 | 18.96 | 18.96 | 18.61 | 18.71 | 18.26 | 78,400 |
| May 12, 2023 | 19.06 | 19.12 | 18.57 | 18.85 | 18.39 | 73,900 |
| May 11, 2023 | 18.78 | 19.07 | 18.66 | 18.95 | 18.49 | 84,000 |
| May 10, 2023 | 18.64 | 19.02 | 18.47 | 18.93 | 18.47 | 84,100 |
| May 9, 2023 | 18.70 | 18.70 | 18.37 | 18.38 | 17.93 | 67,900 |
| May 8, 2023 | 19.14 | 19.14 | 18.56 | 18.91 | 18.45 | 96,200 |
| May 5, 2023 | 19.89 | 19.89 | 18.94 | 19.11 | 18.65 | 117,900 |
| May 4, 2023 | 18.45 | 18.56 | 18.07 | 18.21 | 17.77 | 83,700 |
| May 3, 2023 | 18.95 | 19.17 | 18.54 | 18.63 | 18.18 | 92,900 |
| May 2, 2023 | 19.02 | 19.15 | 18.55 | 18.82 | 18.36 | 84,300 |
| May 1, 2023 | 19.38 | 19.71 | 19.15 | 19.31 | 18.84 | 124,000 |
| Apr 28, 2023 | 18.91 | 19.45 | 18.91 | 19.31 | 18.84 | 88,700 |
| Apr 27, 2023 | 18.63 | 19.05 | 18.54 | 19.00 | 18.54 | 112,200 |
| Apr 26, 2023 | 18.57 | 18.88 | 18.50 | 18.60 | 18.15 | 108,100 |
| Apr 25, 2023 | 18.90 | 19.00 | 18.62 | 18.75 | 18.29 | 104,000 |
| Apr 24, 2023 | 19.53 | 19.57 | 18.79 | 19.19 | 18.72 | 93,500 |
Related Tickers
HOUS Anywhere Real Estate Inc.
5.40
-2.35%
KW Kennedy-Wilson Holdings, Inc.
8.47
-1.34%
DOUG Douglas Elliman Inc.
1.2300
-2.38%
EXPI eXp World Holdings, Inc.
10.41
-1.28%
REAX The Real Brokerage Inc.
3.8100
+2.14%
RDFN Redfin Corporation
5.43
+1.16%
OPAD Offerpad Solutions Inc.
7.97
+7.41%
FSV FirstService Corporation
154.03
+0.50%
BPYPP Brookfield Property Partners L.P.
14.60
-0.21%
NMRK Newmark Group, Inc.
9.66
-1.23%