Realogy Holdings Corp (NY: RLGY )

12.35 USD +0.35 (+2.92%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 11.85 12.58 11.65 12.35 2,028,822 +0.35(+2.92%)
Nov 24, 2020 11.94 12.18 11.82 12.00 1,265,316 +0.29(+2.48%)
Nov 23, 2020 11.38 11.77 11.25 11.71 1,104,273 +0.48(+4.27%)
Nov 20, 2020 11.15 11.27 10.96 11.23 1,307,400 +0.00(+0.00%)
Nov 19, 2020 10.82 11.63 10.72 11.23 1,458,336 +0.34(+3.12%)
Nov 18, 2020 11.00 11.13 10.80 10.89 1,392,612 -0.06(-0.55%)
Nov 17, 2020 10.90 10.98 10.39 10.95 1,273,561 -0.01(-0.09%)
Nov 16, 2020 10.98 11.21 10.74 10.96 1,267,436 +0.25(+2.33%)
Nov 13, 2020 10.53 10.79 10.53 10.71 1,772,900 +0.29(+2.78%)
Nov 12, 2020 10.56 10.85 10.35 10.42 1,998,257 -0.22(-2.07%)
Nov 11, 2020 11.07 11.13 10.60 10.64 1,499,241 -0.29(-2.65%)
Nov 10, 2020 10.61 11.02 10.59 10.93 1,932,007 +0.37(+3.50%)
Nov 09, 2020 13.09 13.30 10.55 10.56 4,150,166 -1.68(-13.73%)
Nov 06, 2020 12.63 12.85 12.13 12.24 1,329,600 -0.45(-3.55%)
Nov 05, 2020 12.26 12.73 12.23 12.69 1,741,297 +0.55(+4.53%)
Nov 04, 2020 11.89 12.33 11.79 12.14 1,556,090 +0.01(+0.08%)
Nov 03, 2020 12.12 12.38 11.69 12.13 2,341,107 +0.25(+2.10%)
Nov 02, 2020 11.33 11.97 11.11 11.88 2,446,996 +0.72(+6.45%)
Oct 30, 2020 11.87 12.14 10.93 11.16 3,711,500 -0.79(-6.61%)
Oct 29, 2020 10.74 12.09 10.36 11.95 7,127,577 +2.06(+20.83%)
Oct 28, 2020 9.500 9.920 9.450 9.890 1,535,171 -0.01(-0.10%)
Oct 27, 2020 9.700 9.970 9.700 9.900 1,216,646 +0.28(+2.91%)
Oct 26, 2020 9.870 10.02 9.520 9.620 995,777 -0.43(-4.28%)
Oct 23, 2020 9.870 10.08 9.610 10.05 792,400 +0.19(+1.93%)
Oct 22, 2020 9.790 10.03 9.645 9.860 1,201,968 +0.12(+1.23%)
Oct 21, 2020 10.35 10.45 9.735 9.740 2,246,263 -0.69(-6.62%)
Oct 20, 2020 10.58 10.78 10.43 10.43 1,053,695 -0.09(-0.86%)
Oct 19, 2020 10.81 10.84 10.49 10.52 1,027,647 -0.21(-1.96%)
Oct 16, 2020 11.17 11.20 10.71 10.73 1,232,800 -0.51(-4.54%)
Oct 15, 2020 10.49 11.31 10.35 11.24 1,591,635 +0.59(+5.54%)
Oct 14, 2020 10.66 10.82 10.54 10.65 1,870,980 +0.01(+0.09%)
Oct 13, 2020 11.20 11.20 10.63 10.64 1,452,642 -0.81(-7.07%)
Oct 12, 2020 11.02 11.46 10.75 11.45 1,409,999 +0.48(+4.38%)
Oct 09, 2020 10.96 11.20 10.83 10.97 1,552,900 +0.15(+1.39%)
Oct 08, 2020 11.19 11.30 10.69 10.82 1,580,419 -0.27(-2.43%)
Oct 07, 2020 10.94 11.53 10.90 11.09 2,526,433 +0.45(+4.23%)
Oct 06, 2020 10.87 11.04 10.62 10.64 1,864,303 -0.11(-1.02%)
Oct 05, 2020 10.89 11.15 10.72 10.75 1,269,688 +0.00(+0.00%)
Oct 02, 2020 9.750 10.84 9.711 10.75 1,325,200 +0.67(+6.65%)
Oct 01, 2020 9.550 10.10 9.470 10.08 1,366,632 +0.64(+6.78%)
Sep 30, 2020 9.460 9.820 9.420 9.440 2,566,494 -0.06(-0.63%)
Sep 29, 2020 9.550 9.960 9.430 9.500 1,253,192 -0.03(-0.31%)
Sep 28, 2020 9.330 9.671 9.330 9.530 1,154,967 +0.45(+4.96%)
Sep 25, 2020 9.290 9.350 9.060 9.080 879,300 -0.25(-2.68%)
Sep 24, 2020 9.350 9.690 9.180 9.330 1,195,111 +0.00(+0.00%)
Sep 23, 2020 10.21 10.24 9.240 9.330 2,260,220 -0.92(-8.98%)
Sep 22, 2020 10.03 10.41 10.02 10.25 805,166 +0.24(+2.40%)
Sep 21, 2020 10.37 10.51 9.860 10.01 1,618,448 -0.72(-6.71%)
Sep 18, 2020 11.13 11.17 10.52 10.73 2,477,400 -0.28(-2.54%)
Sep 17, 2020 10.95 11.17 10.76 11.01 983,529 -0.10(-0.90%)
Sep 16, 2020 11.57 11.59 11.11 11.11 1,621,721 -0.10(-0.89%)
Sep 15, 2020 11.38 11.45 11.10 11.21 1,255,929 -0.05(-0.44%)
Sep 14, 2020 11.28 11.32 11.13 11.26 803,939 +0.08(+0.72%)
Sep 11, 2020 11.32 11.36 11.08 11.18 804,000 -0.07(-0.62%)
Sep 10, 2020 10.99 11.50 10.92 11.25 1,142,633 +0.27(+2.46%)
Sep 09, 2020 10.42 11.00 10.42 10.98 1,000,114 +0.63(+6.09%)
Sep 08, 2020 10.76 10.79 10.33 10.35 1,450,613 -0.62(-5.65%)
Sep 04, 2020 11.32 11.45 10.67 10.97 1,548,400 -0.17(-1.53%)
Sep 03, 2020 11.42 11.50 10.91 11.14 1,771,063 -0.34(-2.96%)
Sep 02, 2020 11.56 11.58 11.20 11.48 1,296,304 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.