RMAX
RE/MAX Hldgs-A (RMAX)
NYSE
$9.78-$0.010 (-0.10%)
Price as of Jun 23, 2026 7:50 PM EDT
  • $203.8M
    Market Cap
  • 10.47%
    1-Year Change
  • Real Estate Services
    Industry
  • 1 Month
    +2.35%
    Low Price$8.73
    High Price$9.79
  • 3 Months
    +64.10%
    Low Price$5.66
    High Price$11.29
  • 1 Year
    +10.47%
    Low Price$5.66
    High Price$11.29
Date
Open
High
Low
Close
Change (%)
Volume
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
03/11/2026
5.81
5.96
5.77
5.95
+2.59%
296,741
03/10/2026
5.99
5.99
5.76
5.80
-3.65%
531,969
03/09/2026
5.92
6.05
5.65
6.02
-0.82%
369,312
03/06/2026
6.10
6.11
5.95
6.07
-2.41%
322,361
03/05/2026
6.30
6.40
6.15
6.22
-1.58%
141,005
03/04/2026
6.36
6.46
6.24
6.32
+1.44%
184,878
03/03/2026
6.12
6.35
6.01
6.23
-0.80%
199,795
03/02/2026
6.16
6.53
6.03
6.28
-0.16%
229,473
02/27/2026
6.42
6.51
6.28
6.29
-3.38%
174,890
02/26/2026
6.49
6.69
6.44
6.51
+0.93%
260,746
02/25/2026
6.49
6.49
6.29
6.45
+0.31%
133,591
02/24/2026
6.54
6.57
6.41
6.43
-2.13%
329,858
02/23/2026
6.77
6.78
6.56
6.57
-2.67%
192,318
02/20/2026
6.65
6.81
6.23
6.75
-3.16%
537,323
02/19/2026
6.76
7.00
6.76
6.97
+2.05%
303,073
02/19/2026
$0.30 Earnings
02/18/2026
6.83
7.02
6.80
6.83
-0.29%
230,920
02/17/2026
6.93
6.98
6.76
6.85
-1.30%
150,644
02/13/2026
7.01
7.09
6.81
6.94
-0.29%
199,817
02/12/2026
7.20
7.22
6.74
6.96
-1.97%
357,819
02/11/2026
7.65
7.65
7.02
7.10
-7.91%
212,124
02/10/2026
7.54
7.79
7.50
7.71
+3.21%
206,386
02/09/2026
7.41
7.57
7.29
7.47
+0.95%
134,460
02/06/2026
7.20
7.42
7.14
7.40
+3.50%
168,636
02/05/2026
7.25
7.27
7.11
7.15
-1.79%
123,934
02/04/2026
7.24
7.45
7.17
7.28
+0.28%
248,393
02/03/2026
7.89
8.00
7.21
7.26
-7.40%
371,184
02/02/2026
7.75
7.99
7.75
7.84
+0.77%
182,683