MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RMAX — RE/MAX HOLDINGS, INC.
NYSERE/MAX HOLDINGS, INC.
$12.36
-1.26(-9.25%)
- O
- 13.50
- H
- 13.50
- L
- 11.28
- V
- 2.57M
⏱️ End-of-day dataAs of Aug 24, 2026
Latest Close$12.36
Period Return+42.73%
Period High$14.63
Period Low$5.46
Avg Daily Volume320.0K
Total Trading Days365
RMAX — Historical OHLCV Price & Volume Table
Mar 12, 2025 — Aug 24, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | $13.50 | $13.50 | $11.28 | $12.36 | $-1.26 | -9.25% | 2,570,100 | $11.93 | $11.28 $13.50 |
| Aug 21, 2026 | $14.01 | $14.35 | $13.56 | $13.62 | $-0.55 | -3.88% | 416,665 | $13.81 | $13.56 $14.35 |
| Aug 20, 2026 | $14.12 | $14.63 | $13.91 | $14.17 | $-0.24 | -1.67% | 351,689 | $14.33 | $13.91 $14.63 |
| Aug 19, 2026 | $13.61 | $14.46 | $13.60 | $14.41 | +$0.80 | +5.88% | 314,877 | $14.20 | $13.60 $14.46 |
| Aug 18, 2026 | $12.55 | $13.76 | $12.55 | $13.61 | +$0.81 | +6.33% | 395,188 | $13.39 | $12.55 $13.76 |
| Aug 17, 2026 | $12.48 | $12.97 | $12.29 | $12.80 | +$0.25 | +1.99% | 1,167,630 | $12.63 | $12.29 $12.97 |
| Aug 14, 2026 | $12.60 | $13.35 | $12.52 | $12.55 | +$0.12 | +0.97% | 1,446,654 | $12.88 | $12.52 $13.35 |
| Aug 13, 2026 | $12.42 | $12.60 | $12.12 | $12.43 | +$0.10 | +0.81% | 825,797 | $12.41 | $12.12 $12.60 |
| Aug 12, 2026 | $12.23 | $12.53 | $12.13 | $12.33 | +$0.22 | +1.82% | 715,459 | $12.29 | $12.13 $12.53 |
| Aug 11, 2026 | $11.31 | $12.24 | $11.31 | $12.11 | +$0.71 | +6.23% | 809,791 | $11.83 | $11.31 $12.24 |
| Aug 10, 2026 | $11.16 | $11.49 | $10.91 | $11.40 | +$0.03 | +0.26% | 573,204 | $11.27 | $10.91 $11.49 |
| Aug 7, 2026 | $10.80 | $11.64 | $10.71 | $11.37 | +$0.60 | +5.57% | 711,913 | $11.38 | $10.71 $11.64 |
| Aug 6, 2026 | $9.75 | $11.02 | $9.46 | $10.77 | +$1.07 | +11.03% | 636,514 | $10.38 | $9.46 $11.02 |
| Aug 5, 2026 | $9.84 | $9.84 | $9.52 | $9.70 | +$0.00 | +0.00% | 259,611 | $9.63 | $9.52 $9.84 |
| Aug 4, 2026 | $9.30 | $9.74 | $9.20 | $9.70 | +$0.53 | +5.78% | 432,776 | $9.56 | $9.20 $9.74 |
| Aug 3, 2026 | $9.06 | $9.34 | $9.03 | $9.17 | +$0.11 | +1.21% | 1,042,124 | $9.20 | $9.03 $9.34 |
| Jul 31, 2026 | $9.21 | $9.43 | $9.04 | $9.06 | $-0.21 | -2.27% | 381,033 | $9.25 | $9.04 $9.43 |
| Jul 30, 2026 | $9.29 | $9.29 | $8.97 | $9.27 | +$0.00 | +0.00% | 166,311 | $9.13 | $8.97 $9.29 |
| Jul 29, 2026 | $9.58 | $9.79 | $9.13 | $9.27 | $-0.39 | -4.04% | 324,648 | $9.40 | $9.13 $9.79 |
| Jul 28, 2026 | $9.88 | $10.02 | $9.48 | $9.66 | $-0.03 | -0.31% | 273,175 | $9.79 | $9.48 $10.02 |
| Jul 27, 2026 | $9.55 | $9.89 | $9.52 | $9.69 | +$0.32 | +3.42% | 305,490 | $9.69 | $9.52 $9.89 |
| Jul 24, 2026 | $9.27 | $9.67 | $9.24 | $9.37 | +$0.12 | +1.30% | 393,909 | $9.48 | $9.24 $9.67 |
| Jul 23, 2026 | $10.10 | $10.10 | $9.16 | $9.25 | $-0.99 | -9.67% | 364,846 | $9.52 | $9.16 $10.10 |
| Jul 22, 2026 | $10.83 | $10.83 | $10.23 | $10.24 | $-0.50 | -4.66% | 478,740 | $10.36 | $10.23 $10.83 |
| Jul 21, 2026 | $10.81 | $11.05 | $10.65 | $10.74 | $-0.06 | -0.56% | 301,724 | $10.80 | $10.65 $11.05 |
| Jul 20, 2026 | $11.02 | $11.07 | $10.73 | $10.80 | $-0.30 | -2.70% | 415,032 | $10.85 | $10.73 $11.07 |
| Jul 17, 2026 | $11.27 | $11.57 | $11.04 | $11.10 | $-0.39 | -3.39% | 296,200 | $11.10 | $11.04 $11.57 |
| Jul 16, 2026 | $11.50 | $11.71 | $11.20 | $11.49 | $-0.11 | -0.95% | 362,300 | $11.49 | $11.20 $11.71 |
| Jul 15, 2026 | $10.79 | $11.68 | $10.73 | $11.60 | +$0.88 | +8.21% | 268,200 | $11.60 | $10.73 $11.68 |
| Jul 14, 2026 | $11.13 | $11.54 | $10.69 | $10.72 | +$0.12 | +1.13% | 632,700 | $10.72 | $10.69 $11.54 |