Realogy Holdings Corp (NY: RLGY )

15.84 USD -0.16 (-1.00%)
Streaming Delayed Price Updated: 3:05 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 16.12 16.34 15.67 16.00 1,164,600 -0.42(-2.56%)
Jan 21, 2021 16.26 16.50 15.95 16.42 1,050,942 +0.18(+1.11%)
Jan 20, 2021 15.58 16.26 15.58 16.24 837,176 +0.73(+4.71%)
Jan 19, 2021 16.02 16.05 15.33 15.51 601,767 -0.11(-0.70%)
Jan 15, 2021 15.74 15.80 15.05 15.62 1,047,300 -0.40(-2.50%)
Jan 14, 2021 16.11 16.32 15.81 16.02 1,016,029 +0.15(+0.95%)
Jan 13, 2021 16.18 16.36 15.76 15.87 1,151,170 -0.33(-2.04%)
Jan 12, 2021 16.24 16.34 15.96 16.20 1,242,026 +0.04(+0.25%)
Jan 11, 2021 15.97 16.27 15.78 16.16 1,419,150 -0.10(-0.62%)
Jan 08, 2021 15.79 16.44 15.52 16.26 2,519,100 +0.67(+4.30%)
Jan 07, 2021 14.98 16.31 14.81 15.59 2,036,008 +0.85(+5.77%)
Jan 06, 2021 14.22 14.96 14.17 14.74 3,005,381 +0.70(+4.99%)
Jan 05, 2021 13.15 14.16 13.15 14.04 1,842,237 +0.81(+6.12%)
Jan 04, 2021 13.20 13.35 12.79 13.23 1,714,567 +0.11(+0.84%)
Dec 31, 2020 13.12 13.12 13.12 877,049 -0.18(-1.35%)
Dec 30, 2020 13.53 13.67 13.23 13.30 877,049 -0.16(-1.19%)
Dec 29, 2020 13.85 13.93 13.34 13.46 820,345 -0.12(-0.88%)
Dec 28, 2020 14.16 14.41 13.57 13.58 5,651,713 -0.45(-3.21%)
Dec 24, 2020 13.92 14.23 13.92 14.03 212,800 +0.10(+0.72%)
Dec 23, 2020 14.43 14.62 13.92 13.93 886,380 -0.39(-2.72%)
Dec 22, 2020 14.85 14.85 14.18 14.32 1,867,277 -0.53(-3.57%)
Dec 21, 2020 14.90 15.40 14.65 14.85 879,871 -0.04(-0.27%)
Dec 18, 2020 15.14 15.77 14.86 14.89 1,998,900 -0.15(-1.00%)
Dec 17, 2020 14.38 15.06 14.17 15.04 1,146,383 +0.86(+6.06%)
Dec 16, 2020 14.16 14.36 13.98 14.18 1,012,650 +0.06(+0.42%)
Dec 15, 2020 13.34 14.36 13.20 14.12 1,385,627 +0.89(+6.73%)
Dec 14, 2020 13.41 13.53 13.08 13.23 1,814,328 -0.18(-1.34%)
Dec 11, 2020 13.55 13.69 12.93 13.41 1,184,400 -0.31(-2.26%)
Dec 10, 2020 13.57 13.91 13.35 13.72 1,042,009 -0.03(-0.22%)
Dec 09, 2020 13.34 14.46 13.28 13.75 2,137,630 +0.55(+4.17%)
Dec 08, 2020 12.75 13.20 12.63 13.20 1,435,838 +0.31(+2.40%)
Dec 07, 2020 13.00 13.00 12.57 12.89 1,293,667 -0.09(-0.69%)
Dec 04, 2020 12.92 12.99 12.63 12.98 805,400 +0.21(+1.64%)
Dec 03, 2020 12.49 13.13 12.46 12.77 1,610,976 +0.36(+2.90%)
Dec 02, 2020 12.67 12.71 12.06 12.41 1,345,357 -0.39(-3.05%)
Dec 01, 2020 12.49 13.20 12.45 12.80 1,522,742 +0.49(+3.98%)
Nov 30, 2020 12.20 12.35 11.98 12.31 2,135,482 +0.04(+0.33%)
Nov 27, 2020 12.31 12.39 12.04 12.27 485,300 -0.08(-0.65%)
Nov 25, 2020 11.85 12.58 11.65 12.35 2,028,800 +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%)
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.