Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

RE/MAX Holdings, Inc. Class A Common Stock (NY:RMAX)

9.270 +0.880 (+10.49%)
Official Closing Price Updated: 7:00 PM EDT, Aug 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 22, 2025 8.490 9.320 8.480 9.270 493,880 +0.88(+10.49%)
Aug 21, 2025 8.520 8.520 8.260 8.390 241,431 -0.17(-1.99%)
Aug 20, 2025 9.050 9.060 8.530 8.560 370,340 -0.40(-4.46%)
Aug 19, 2025 8.930 9.180 8.890 8.960 289,810 +0.04(+0.45%)
Aug 18, 2025 8.900 9.075 8.870 8.920 293,828 +0.02(+0.22%)
Aug 15, 2025 8.880 9.020 8.740 8.900 393,155 +0.12(+1.37%)
Aug 14, 2025 8.620 8.835 8.550 8.780 342,702 -0.12(-1.35%)
Aug 13, 2025 8.660 8.930 8.610 8.900 239,820 +0.29(+3.37%)
Aug 12, 2025 8.210 8.650 8.140 8.610 263,346 +0.46(+5.64%)
Aug 11, 2025 8.130 8.470 8.070 8.150 246,662 +0.10(+1.24%)
Aug 08, 2025 7.950 8.090 7.820 8.050 297,540 +0.05(+0.63%)
Aug 07, 2025 7.990 8.160 7.950 8.000 195,580 +0.06(+0.76%)
Aug 06, 2025 7.780 7.985 7.780 7.940 192,940 +0.14(+1.79%)
Aug 05, 2025 7.490 7.860 7.450 7.800 313,933 +0.29(+3.86%)
Aug 04, 2025 7.720 7.790 7.470 7.510 293,208 -0.02(-0.27%)
Aug 01, 2025 7.610 7.665 7.250 7.530 363,863 -0.16(-2.08%)
Jul 31, 2025 7.600 7.745 7.550 7.690 303,371 -0.09(-1.16%)
Jul 30, 2025 8.000 8.545 7.660 7.780 625,939 -0.74(-8.69%)
Jul 29, 2025 8.190 8.600 8.187 8.520 352,377 +0.33(+4.03%)
Jul 28, 2025 8.400 8.440 8.175 8.190 201,953 -0.20(-2.38%)
Jul 25, 2025 8.330 8.430 8.210 8.390 114,726 +0.06(+0.72%)
Jul 24, 2025 8.480 8.600 8.265 8.330 210,856 -0.33(-3.81%)
Jul 23, 2025 8.770 8.835 8.630 8.660 200,016 +0.00(+0.00%)
Jul 22, 2025 8.210 8.690 8.210 8.660 398,535 +0.51(+6.26%)
Jul 21, 2025 8.210 8.240 8.110 8.150 218,068 +0.04(+0.49%)
Jul 18, 2025 8.280 8.280 8.065 8.110 199,427 -0.10(-1.22%)
Jul 17, 2025 8.290 8.388 8.160 8.210 242,725 +0.00(+0.00%)
Jul 16, 2025 8.230 8.250 7.870 8.210 238,385 +0.06(+0.74%)
Jul 15, 2025 8.320 8.425 8.150 8.150 225,418 -0.14(-1.69%)
Jul 14, 2025 8.240 8.320 8.180 8.290 141,086 +0.02(+0.24%)
Jul 11, 2025 8.320 8.380 8.200 8.270 150,750 -0.16(-1.90%)
Jul 10, 2025 8.310 8.495 8.270 8.430 199,222 +0.12(+1.44%)
Jul 09, 2025 8.110 8.335 8.080 8.310 123,379 +0.20(+2.47%)
Jul 08, 2025 7.890 8.130 7.840 8.110 206,905 +0.23(+2.92%)
Jul 07, 2025 8.180 8.185 7.870 7.880 335,657 -0.37(-4.48%)
Jul 03, 2025 8.260 8.350 8.190 8.250 83,001 +0.05(+0.61%)
Jul 02, 2025 8.330 8.330 8.140 8.200 233,164 -0.14(-1.68%)
Jul 01, 2025 8.150 8.630 8.040 8.340 168,782 +0.16(+1.96%)
Jun 30, 2025 8.550 8.550 8.090 8.180 231,762 -0.33(-3.88%)
Jun 27, 2025 8.490 8.600 8.323 8.510 355,778 +0.04(+0.47%)
Jun 26, 2025 8.560 8.563 8.144 8.470 175,254 -0.06(-0.70%)
Jun 25, 2025 9.280 9.280 8.520 8.530 289,143 -0.28(-3.18%)
Jun 24, 2025 8.810 9.050 8.710 8.810 237,025 +0.12(+1.38%)
Jun 23, 2025 8.450 8.695 8.335 8.690 290,748 +0.19(+2.24%)
Jun 20, 2025 8.570 8.915 8.456 8.500 436,629 +0.46(+5.72%)
Jun 18, 2025 7.850 8.280 7.850 8.040 236,429 +0.30(+3.88%)
Jun 17, 2025 7.900 7.960 7.660 7.740 228,839 -0.28(-3.49%)
Jun 16, 2025 7.970 8.090 7.940 8.020 105,017 +0.16(+2.04%)
Jun 13, 2025 8.060 8.150 7.830 7.860 142,641 -0.38(-4.61%)
Jun 12, 2025 8.210 8.340 8.160 8.240 100,886 -0.07(-0.84%)
Jun 11, 2025 8.190 8.440 8.175 8.310 113,202 +0.19(+2.34%)
Jun 10, 2025 7.910 8.190 7.830 8.120 205,520 +0.23(+2.92%)
Jun 09, 2025 7.980 8.045 7.790 7.890 180,064 -0.01(-0.13%)
Jun 06, 2025 7.730 7.900 7.670 7.900 136,334 +0.29(+3.81%)
Jun 05, 2025 7.560 7.725 7.465 7.610 116,939 +0.03(+0.40%)
Jun 04, 2025 7.610 7.631 7.480 7.580 93,476 -0.04(-0.52%)
Jun 03, 2025 7.300 7.645 7.275 7.620 139,834 +0.32(+4.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.