RMAX
RE/MAX Hldgs-A (RMAX)
NYSE
$9.07-$0.10 (-1.08%)
Price as of Aug 03, 2026 7:58 PM EDT
  • $193.1M
    Market Cap
  • 22.10%
    1-Year Change
  • Real Estate Services
    Industry
  • 1 Month
    -17.54%
    Low Price$9.06
    High Price$11.60
  • 3 Months
    -14.94%
    Low Price$8.73
    High Price$11.60
  • 1 Year
    +22.10%
    Low Price$5.66
    High Price$11.60
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
9.06
9.34
9.03
9.17
+1.21%
1,042,458
07/31/2026
9.21
9.43
9.04
9.06
-2.27%
381,242
07/30/2026
9.29
9.29
8.97
9.27
0.00%
166,416
07/29/2026
9.58
9.79
9.13
9.27
-4.04%
324,649
07/28/2026
9.88
10.02
9.48
9.66
-0.31%
273,174
07/27/2026
9.55
9.89
9.52
9.69
+3.42%
305,490
07/24/2026
9.27
9.67
9.24
9.37
+1.30%
393,909
07/23/2026
10.10
10.10
9.16
9.25
-9.67%
365,881
07/22/2026
10.83
10.83
10.23
10.24
-4.66%
478,739
07/21/2026
10.81
11.05
10.65
10.74
-0.56%
301,724
07/20/2026
11.02
11.07
10.73
10.80
-2.70%
414,931
07/17/2026
11.27
11.57
11.04
11.10
-3.39%
296,191
07/16/2026
11.50
11.71
11.20
11.49
-0.95%
362,307
07/15/2026
10.79
11.68
10.73
11.60
+8.21%
267,370
07/14/2026
11.13
11.54
10.69
10.72
+1.13%
632,754
07/13/2026
10.70
10.78
10.37
10.60
+0.19%
349,580
07/10/2026
11.21
11.36
10.49
10.58
-4.34%
355,793
07/09/2026
11.14
11.40
11.03
11.06
-1.60%
220,120
07/08/2026
11.43
11.43
10.81
11.24
-2.68%
298,058
07/07/2026
11.19
11.81
11.19
11.55
+1.85%
447,823
07/06/2026
11.05
11.39
10.81
11.34
+1.98%
399,736
07/02/2026
10.43
11.26
10.43
11.12
+6.51%
837,177
07/01/2026
10.06
10.64
9.88
10.44
+5.88%
543,855
06/30/2026
9.89
9.99
9.83
9.86
-0.90%
153,470
06/29/2026
9.85
10.15
9.66
9.95
+0.91%
275,607
06/26/2026
9.59
9.93
9.59
9.86
+3.79%
446,851
06/25/2026
9.89
9.89
9.48
9.50
-3.85%
176,356
06/24/2026
9.85
10.20
9.73
9.88
+0.92%
273,580
06/23/2026
9.70
9.84
9.62
9.79
+1.98%
201,192
06/22/2026
9.69
9.95
9.60
9.60
-1.94%
374,510
06/18/2026
9.64
10.00
9.64
9.79
+2.09%
525,378
06/17/2026
9.52
9.87
9.52
9.59
-0.52%
469,694
06/16/2026
9.39
9.72
9.39
9.64
+2.77%
240,143
06/15/2026
9.37
9.58
9.28
9.38
+1.96%
323,592
06/12/2026
9.13
9.29
8.98
9.20
+2.11%
231,425
06/11/2026
9.22
9.22
8.80
9.01
-1.64%
298,466
06/10/2026
9.40
9.47
9.09
9.16
-1.72%
205,127
06/09/2026
9.36
9.55
9.09
9.32
-0.32%
217,863
06/08/2026
9.23
9.54
9.06
9.35
+2.63%
260,459
06/05/2026
9.01
9.20
8.96
9.11
+1.56%
192,215
06/04/2026
8.87
9.12
8.87
8.97
+2.75%
222,443
06/03/2026
9.10
9.10
8.69
8.73
-5.21%
320,800
06/02/2026
9.48
9.64
9.21
9.21
-4.06%
160,426
06/01/2026
9.50
9.82
9.36
9.60
+0.63%
234,041
05/29/2026
9.34
9.65
9.34
9.54
+0.74%
253,255
05/28/2026
9.33
9.61
9.30
9.47
+1.50%
205,363
05/27/2026
9.45
9.70
9.20
9.33
-1.37%
465,865
05/26/2026
9.39
9.73
9.31
9.46
+0.85%
250,788
05/22/2026
9.33
9.56
9.31
9.38
-0.11%
391,446
05/21/2026
9.34
9.54
9.18
9.39
-1.57%
322,388
05/20/2026
9.08
9.54
8.88
9.54
+5.41%
440,390
05/19/2026
9.18
9.33
8.99
9.05
-0.55%
368,183
05/18/2026
8.86
9.42
8.83
9.10
+1.45%
544,487
05/15/2026
9.00
9.16
8.81
8.97
-0.44%
840,239
05/14/2026
9.46
9.47
9.01
9.01
-2.28%
574,847
05/13/2026
9.54
9.73
9.18
9.22
-4.26%
546,970
05/12/2026
9.80
9.89
9.58
9.63
-1.73%
370,191
05/11/2026
10.40
10.44
9.78
9.80
-5.59%
705,836
05/08/2026
10.91
11.22
10.38
10.38
-6.15%
825,775
05/08/2026
$0.16 Earnings
05/07/2026
10.77
11.40
10.77
11.06
+4.05%
1,358,122
05/06/2026
10.57
10.86
10.39
10.63
+2.31%
1,335,055
05/05/2026
10.48
10.68
10.35
10.39
-1.24%
964,454
05/04/2026
10.79
11.06
10.51
10.52
-2.41%
589,172
05/01/2026
10.81
11.13
10.72
10.78
+0.75%
1,194,959
04/30/2026
11.03
11.16
10.62
10.70
-3.34%
860,950
04/29/2026
11.35
11.62
10.91
11.07
-1.95%
1,494,375
04/28/2026
10.12
11.43
10.12
11.29
+13.58%
4,509,394
04/27/2026
9.57
10.30
9.52
9.94
+24.41%
14,071,540
04/24/2026
6.59
8.13
6.56
7.99
+21.80%
1,400,451
04/23/2026
6.62
6.65
6.51
6.56
-1.65%
220,484
04/22/2026
6.73
6.81
6.62
6.67
+0.30%
180,270
04/21/2026
6.80
6.96
6.62
6.65
-2.06%
181,754
04/20/2026
6.32
6.99
6.28
6.79
+5.93%
492,497
04/17/2026
6.11
6.50
6.09
6.41
+6.83%
262,512
04/16/2026
5.96
6.08
5.93
6.00
+1.69%
307,493
04/15/2026
5.92
6.02
5.89
5.90
-0.34%
182,779
04/14/2026
5.81
5.95
5.81
5.92
+2.60%
177,524
04/13/2026
5.74
5.81
5.67
5.77
+0.35%
138,986
04/10/2026
5.77
5.78
5.67
5.75
-0.86%
141,716
04/09/2026
5.78
5.85
5.69
5.80
-0.17%
167,393
04/08/2026
6.02
6.03
5.77
5.81
+1.22%
245,079
04/07/2026
5.78
5.83
5.65
5.74
-1.20%
194,769
04/06/2026
5.63
5.92
5.63
5.81
+1.57%
223,102
04/02/2026
5.58
5.72
5.46
5.72
+1.06%
178,381
04/01/2026
5.76
5.90
5.57
5.66
-1.74%
399,245
03/31/2026
5.92
5.98
5.74
5.76
-0.69%
332,562
03/30/2026
5.86
5.90
5.68
5.80
+0.52%
228,441
03/27/2026
6.07
6.07
5.75
5.77
-6.79%
386,408
03/26/2026
5.99
6.25
5.99
6.19
+2.31%
217,063
03/25/2026
6.30
6.30
5.91
6.05
-3.51%
203,514
03/24/2026
6.06
6.29
5.95
6.27
+1.62%
196,484
03/23/2026
5.97
6.17
5.90
6.17
+5.47%
294,562
03/20/2026
6.15
6.17
5.82
5.85
-4.72%
283,746
03/19/2026
5.91
6.20
5.91
6.14
+1.99%
242,522
03/18/2026
5.89
6.09
5.87
6.02
+0.67%
193,510
03/17/2026
5.82
6.06
5.82
5.98
+4.55%
203,658
03/16/2026
5.84
5.90
5.71
5.72
-0.35%
220,141
03/13/2026
5.84
5.91
5.68
5.74
-1.54%
275,136
03/12/2026
5.81
5.93
5.78
5.83
-2.02%
173,892