Re Max Holding

RMAX
🏛️ usa →
9.43
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 30.18 30.61 29.97 30.49 0.1M
2021-12-30 30.11 30.65 30.11 30.20 0.1M
2021-12-29 29.98 30.03 29.70 30.00 0.0M
2021-12-28 29.92 30.25 29.69 29.93 0.0M
2021-12-27 30.16 30.27 29.56 29.96 0.1M
2021-12-23 30.57 30.88 30.09 30.14 0.1M
2021-12-22 30.21 30.72 30.06 30.64 0.1M
2021-12-21 29.23 30.46 29.17 30.41 0.1M
2021-12-20 29.29 29.29 27.91 28.92 0.1M
2021-12-17 29.57 30.03 29.14 29.85 0.5M
2021-12-16 30.06 30.29 29.14 29.54 0.2M
2021-12-15 29.61 30.38 29.22 29.88 0.2M
2021-12-14 29.15 29.87 29.15 29.34 0.2M
2021-12-13 29.11 29.61 28.83 29.22 0.1M
2021-12-10 29.75 29.76 29.11 29.18 0.1M
2021-12-09 29.41 29.66 29.17 29.43 0.1M
2021-12-08 29.49 29.80 29.33 29.76 0.1M
2021-12-07 29.13 30.12 29.13 29.73 0.1M
2021-12-06 27.90 29.46 27.68 29.02 0.1M
2021-12-03 27.69 28.00 27.21 27.55 0.1M
2021-12-02 26.81 27.59 26.61 27.36 0.2M
2021-12-01 28.00 28.46 26.60 26.61 0.2M
2021-11-30 26.78 27.70 26.24 27.49 0.4M
2021-11-29 27.42 27.58 26.05 27.19 0.2M
2021-11-26 28.16 28.16 26.35 27.17 0.1M
2021-11-24 28.74 28.94 28.45 28.45 0.1M
2021-11-23 30.01 30.57 28.31 28.75 0.2M
2021-11-22 30.95 31.27 30.22 30.76 0.3M
2021-11-19 30.58 30.93 30.23 30.67 0.1M
2021-11-18 31.04 31.04 30.20 30.91 0.1M
2021-11-17 30.71 30.95 30.27 30.87 0.1M
2021-11-16 31.00 31.38 30.63 30.93 0.1M
2021-11-15 31.54 31.54 30.80 31.07 0.1M
2021-11-12 31.31 31.41 31.09 31.37 0.0M
2021-11-11 31.05 31.26 30.73 31.16 0.1M
2021-11-10 30.53 31.16 30.50 30.87 0.1M
2021-11-09 32.13 32.13 30.63 30.71 0.1M
2021-11-08 32.05 32.72 31.29 32.18 0.1M
2021-11-05 31.41 32.33 31.12 31.57 0.3M
2021-11-04 31.07 31.32 30.62 31.02 0.2M
2021-11-03 31.19 31.86 30.95 31.08 0.1M
2021-11-02 32.43 32.43 31.31 31.44 0.1M
2021-11-01 31.85 32.75 31.85 32.29 0.1M
2021-10-29 31.56 31.85 31.30 31.81 0.2M
2021-10-27 31.43 31.55 31.06 31.15 0.0M
2021-10-26 32.30 32.30 31.54 31.59 0.1M
2021-10-25 31.92 32.26 31.38 32.17 0.1M
2021-10-22 32.19 32.26 31.78 31.96 0.1M
2021-10-21 31.74 32.30 31.74 32.12 0.1M
2021-10-20 31.56 31.83 31.50 31.82 0.1M
2021-10-19 32.03 32.03 31.50 31.56 0.1M
2021-10-18 31.47 32.04 31.47 31.88 0.1M
2021-10-15 32.99 33.05 32.07 32.08 0.1M
2021-10-14 32.60 32.77 32.40 32.56 0.1M
2021-10-13 31.84 32.50 31.50 32.45 0.2M
2021-10-12 31.73 32.06 31.73 31.78 0.1M
2021-10-11 31.77 31.86 31.63 31.66 0.1M
2021-10-08 31.83 32.11 31.83 31.88 0.0M
2021-10-07 31.87 32.34 31.60 31.87 0.1M
2021-10-06 31.32 31.65 31.31 31.59 0.1M
2021-10-05 31.51 31.80 31.41 31.64 0.1M
2021-10-04 32.09 32.27 31.49 31.54 0.1M
2021-10-01 31.41 32.33 31.41 32.05 0.1M
2021-09-30 31.41 31.41 30.86 31.16 0.1M
2021-09-29 31.52 31.52 31.00 31.16 0.1M
2021-09-28 31.98 31.98 31.15 31.29 0.1M
2021-09-27 31.60 32.40 31.60 31.92 0.1M
2021-09-24 31.37 31.69 31.19 31.45 0.1M
2021-09-23 31.25 31.74 30.98 31.50 0.1M
2021-09-22 30.53 31.51 30.53 31.25 0.1M
2021-09-21 31.93 32.01 31.30 31.50 0.2M
2021-09-20 31.04 31.74 30.89 31.61 0.1M
2021-09-17 31.25 31.65 31.15 31.59 0.2M
2021-09-16 31.41 31.64 31.20 31.25 0.1M
2021-09-15 31.43 31.47 30.97 31.32 0.1M
2021-09-14 32.02 32.09 31.22 31.46 0.1M
2021-09-13 31.77 31.84 31.38 31.76 0.1M
2021-09-10 33.14 33.14 31.55 31.59 0.1M
2021-09-09 33.61 33.70 33.02 33.03 0.1M
2021-09-08 33.36 33.70 33.30 33.53 0.1M
2021-09-07 33.56 33.73 33.42 33.52 0.1M
2021-09-03 33.81 33.93 33.23 33.65 0.1M
2021-09-02 34.21 34.29 33.64 33.81 0.1M
2021-09-01 33.73 34.17 33.55 34.15 0.1M
2021-08-31 33.66 33.87 33.46 33.49 0.1M
2021-08-30 33.89 33.89 33.43 33.66 0.1M
2021-08-27 33.52 34.26 33.52 33.91 0.1M
2021-08-26 33.55 33.91 33.37 33.37 0.1M
2021-08-25 33.87 34.32 33.79 33.84 0.1M
2021-08-24 33.57 33.94 33.53 33.88 0.0M
2021-08-23 33.41 33.68 33.18 33.54 0.0M
2021-08-20 32.96 33.59 32.96 33.34 0.1M
2021-08-19 32.70 33.00 32.10 32.88 0.2M
2021-08-18 34.02 34.21 33.15 33.20 0.1M
2021-08-17 34.11 34.50 33.69 34.13 0.3M
2021-08-16 34.28 34.70 34.17 34.26 0.2M
2021-08-13 35.29 35.34 34.45 34.82 0.1M
2021-08-12 35.29 35.29 34.78 35.06 0.2M
2021-08-11 34.73 35.18 34.61 35.02 0.2M
2021-08-10 34.68 35.04 34.43 34.50 0.1M
2021-08-09 34.60 34.79 34.24 34.48 0.3M
2021-08-06 34.91 35.07 34.37 34.56 0.2M
2021-08-05 34.10 34.86 33.77 34.51 0.2M
2021-08-04 33.63 34.47 33.38 34.38 0.1M
2021-08-03 33.93 33.93 33.09 33.74 0.1M
2021-08-02 34.34 34.97 33.53 33.70 0.1M
2021-07-30 34.64 35.04 34.24 34.30 0.1M
2021-07-29 34.54 35.09 34.42 34.68 0.2M
2021-07-28 34.19 34.90 33.84 34.46 0.1M
2021-07-27 33.94 34.32 33.86 34.09 0.1M
2021-07-26 34.09 34.37 33.98 34.19 0.1M
2021-07-23 34.07 34.07 33.46 33.95 0.1M
2021-07-22 34.57 34.57 33.47 33.70 0.1M
2021-07-21 33.73 34.62 33.73 34.49 0.1M
2021-07-20 32.78 33.65 32.63 33.33 0.1M
2021-07-19 32.36 32.95 32.26 32.57 0.1M
2021-07-16 33.45 33.55 32.85 32.95 0.1M
2021-07-15 32.71 33.32 32.70 33.14 0.1M
2021-07-14 33.00 33.11 32.82 32.88 0.1M
2021-07-13 33.55 33.55 32.73 32.84 0.1M
2021-07-12 33.69 33.92 33.45 33.70 0.1M
2021-07-09 33.38 33.90 33.00 33.73 0.1M
2021-07-08 32.41 33.12 32.37 32.92 0.2M
2021-07-07 32.95 33.25 32.67 32.97 0.1M
2021-07-06 33.29 33.29 32.72 33.12 0.1M
2021-07-02 33.81 33.81 33.14 33.40 0.1M
2021-07-01 33.53 34.10 33.12 33.77 0.2M
2021-06-30 32.78 33.38 32.78 33.33 0.1M
2021-06-29 33.17 33.41 32.94 33.02 0.1M
2021-06-28 33.28 33.28 32.83 33.10 0.1M
2021-06-25 33.19 33.61 33.10 33.29 0.2M
2021-06-24 33.05 33.25 32.92 33.21 0.1M
2021-06-23 33.18 33.35 32.92 32.96 0.1M
2021-06-22 32.86 33.17 32.77 32.99 0.1M
2021-06-21 32.99 33.20 32.79 32.99 0.1M
2021-06-18 33.13 33.61 32.63 32.71 0.3M
2021-06-17 33.83 34.06 33.42 33.67 0.1M
2021-06-16 34.04 34.43 33.78 33.94 0.1M
2021-06-15 33.99 34.34 33.57 34.07 0.2M
2021-06-14 34.60 34.83 33.96 34.04 0.1M
2021-06-11 34.71 34.75 34.45 34.57 0.1M
2021-06-10 34.67 34.80 34.45 34.51 0.1M
2021-06-09 35.25 35.62 34.38 34.64 0.1M
2021-06-08 34.71 35.29 34.71 34.98 0.3M
2021-06-07 34.45 35.07 34.45 34.80 0.2M
2021-06-04 34.82 34.83 34.42 34.59 0.1M
2021-06-03 34.43 34.66 34.05 34.36 0.1M
2021-06-02 34.99 34.99 34.26 34.58 0.1M
2021-06-01 34.98 35.17 34.67 34.99 0.1M
2021-05-28 34.90 35.12 34.40 35.01 0.0M
2021-05-27 35.63 35.64 34.68 34.70 0.1M
2021-05-26 34.61 35.00 34.61 35.00 0.1M
2021-05-25 35.30 35.30 34.47 34.48 0.1M
2021-05-24 35.19 35.23 34.86 35.06 0.0M
2021-05-21 35.81 35.90 34.98 35.00 0.1M
2021-05-20 34.99 35.28 34.49 35.26 0.1M
2021-05-19 34.61 35.13 34.28 35.09 0.0M
2021-05-18 35.42 35.90 35.33 35.38 0.1M
2021-05-17 35.74 35.89 35.33 35.87 0.1M
2021-05-14 35.22 35.88 34.75 35.74 0.1M
2021-05-13 34.70 35.40 34.48 34.96 0.1M
2021-05-12 35.16 35.39 34.44 34.72 0.1M
2021-05-11 35.33 35.57 34.93 35.55 0.1M
2021-05-10 36.13 36.65 35.78 36.06 0.1M
2021-05-07 36.19 36.46 35.04 36.33 0.1M
2021-05-06 37.00 37.34 36.58 37.12 0.1M
2021-05-05 37.37 37.37 36.39 36.93 0.1M
2021-05-04 36.94 37.21 36.02 36.93 0.1M
2021-05-03 37.24 37.92 36.77 37.12 0.2M
2021-04-30 36.05 36.88 36.05 36.73 0.1M
2021-04-29 36.30 36.46 35.65 36.27 0.1M
2021-04-28 35.94 36.30 35.59 35.65 0.1M
2021-04-27 36.62 36.80 35.77 36.09 0.1M
2021-04-26 36.33 37.65 36.00 36.60 0.2M
2021-04-23 36.01 36.48 35.27 35.93 0.2M
2021-04-22 37.55 37.55 35.57 36.01 0.2M
2021-04-21 35.80 37.29 35.80 37.22 0.1M
2021-04-20 37.75 38.38 35.65 36.01 0.1M
2021-04-19 38.49 38.58 37.61 38.02 0.1M
2021-04-16 39.00 39.08 38.31 38.64 0.1M
2021-04-15 38.94 39.00 38.04 38.88 0.1M
2021-04-14 39.02 39.02 38.35 38.58 0.1M
2021-04-13 40.62 40.62 38.11 38.82 0.1M
2021-04-12 40.65 40.80 40.25 40.62 0.0M
2021-04-09 41.19 41.25 40.39 40.89 0.1M
2021-04-08 40.84 41.15 40.02 41.10 0.0M
2021-04-07 41.54 41.79 40.26 40.66 0.1M
2021-04-06 40.81 41.77 40.81 41.47 0.0M
2021-04-05 41.18 41.24 40.21 40.79 0.1M
2021-04-01 39.50 40.79 38.51 40.78 0.1M
2021-03-31 39.90 39.98 39.01 39.39 0.1M
2021-03-30 38.29 39.22 38.10 39.04 0.1M
2021-03-29 38.80 39.30 37.98 38.42 0.1M
2021-03-26 38.84 39.46 38.26 39.04 0.1M
2021-03-25 36.43 38.30 36.00 38.25 0.1M
2021-03-24 37.54 38.97 36.59 36.83 0.1M
2021-03-23 38.64 38.65 37.05 37.25 0.1M
2021-03-22 40.10 40.12 38.87 39.01 0.1M
2021-03-19 39.23 40.22 38.50 40.12 0.3M
2021-03-18 41.40 41.47 39.28 39.64 0.1M
2021-03-17 40.10 41.49 39.68 41.49 0.1M
2021-03-16 42.30 42.30 40.30 40.56 0.1M
2021-03-15 42.53 42.86 41.72 42.45 0.1M
2021-03-12 41.99 42.88 41.79 42.85 0.1M
2021-03-11 41.71 42.19 41.00 42.12 0.1M
2021-03-10 39.83 41.41 39.45 41.09 0.1M
2021-03-09 39.65 40.08 38.91 39.35 0.1M
2021-03-08 38.95 39.80 38.15 39.31 0.1M
2021-03-05 38.37 39.03 36.77 38.95 0.1M
2021-03-04 40.00 40.20 36.90 37.85 0.1M
2021-03-03 40.64 41.09 39.51 40.30 0.1M
2021-03-02 42.66 42.76 40.32 40.39 0.1M
2021-03-01 41.30 43.85 41.30 43.22 0.2M
2021-02-26 41.37 42.88 39.37 41.72 0.2M
2021-02-25 41.29 41.29 39.46 40.77 0.2M
2021-02-24 40.04 41.74 40.04 41.17 0.1M
2021-02-23 40.50 41.25 39.56 39.82 0.1M
2021-02-22 40.03 41.00 40.03 40.82 0.1M
2021-02-19 38.61 40.47 38.61 40.39 0.2M
2021-02-18 39.30 39.69 38.44 38.50 0.1M
2021-02-17 39.06 39.52 38.36 39.17 0.1M
2021-02-16 39.99 39.99 38.44 39.34 0.1M
2021-02-12 40.10 40.89 39.38 39.58 0.1M
2021-02-11 39.41 40.85 39.41 40.39 0.1M
2021-02-10 39.52 39.98 39.04 39.13 0.1M
2021-02-09 39.34 39.84 38.77 39.18 0.1M
2021-02-08 38.45 39.44 38.35 39.37 0.1M
2021-02-05 38.86 38.86 37.99 38.28 0.1M
2021-02-04 38.15 38.77 38.15 38.51 0.1M
2021-02-03 38.76 38.76 37.54 38.15 0.0M
2021-02-02 37.84 39.20 37.29 38.80 0.1M
2021-02-01 36.48 37.51 35.93 37.29 0.1M
2021-01-29 37.90 37.95 36.15 36.22 0.1M
2021-01-28 37.79 38.33 37.27 38.01 0.1M
2021-01-27 38.20 38.20 37.01 37.37 0.1M
2021-01-26 40.16 40.50 38.70 39.09 0.1M
2021-01-25 39.62 40.24 38.82 39.72 0.1M
2021-01-22 38.68 39.82 38.54 39.66 0.1M
2021-01-21 39.51 39.51 38.61 39.13 0.1M
2021-01-20 38.45 39.85 38.45 39.58 0.1M
2021-01-19 39.00 39.53 37.81 38.45 0.1M
2021-01-15 38.05 38.80 37.10 38.38 0.1M
2021-01-14 38.51 39.18 38.06 38.63 0.1M
2021-01-13 39.64 39.64 37.95 38.37 0.1M
2021-01-12 39.16 39.49 38.96 39.34 0.1M
2021-01-11 37.73 39.07 37.73 38.97 0.1M
2021-01-08 37.90 38.31 37.10 38.21 0.1M
2021-01-07 37.22 37.89 36.24 37.77 0.1M
2021-01-06 36.15 37.48 36.06 36.88 0.1M
2021-01-05 35.32 36.20 35.32 35.59 0.1M
2021-01-04 36.52 36.52 34.69 34.93 0.1M