Re Max Holding (RMAX)

RMAX
🏛️ Estados Unidos →
9.43
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 13.24 13.46 13.05 13.33 0.2M
2023-12-28 13.04 13.70 12.95 13.35 0.2M
2023-12-27 12.98 13.28 12.89 13.20 0.1M
2023-12-26 12.69 13.04 12.59 12.88 0.1M
2023-12-22 12.77 13.10 12.56 12.67 0.1M
2023-12-21 12.77 12.87 12.50 12.72 0.1M
2023-12-20 12.79 13.12 12.52 12.52 0.3M
2023-12-19 12.61 12.96 12.56 12.78 0.5M
2023-12-18 12.71 12.81 11.92 12.30 0.6M
2023-12-15 13.29 13.29 12.61 13.17 0.6M
2023-12-14 12.68 13.53 12.68 13.17 0.5M
2023-12-13 10.86 12.75 10.86 12.39 0.6M
2023-12-12 10.65 11.11 10.56 10.89 0.5M
2023-12-11 10.41 10.97 10.41 10.67 0.5M
2023-12-08 10.08 10.58 10.03 10.45 0.3M
2023-12-07 9.75 10.14 9.66 10.13 0.2M
2023-12-06 9.46 9.81 9.38 9.66 0.3M
2023-12-05 9.75 9.75 9.37 9.39 0.3M
2023-12-04 9.68 10.02 9.55 9.72 0.7M
2023-12-01 9.26 9.74 9.15 9.67 0.6M
2023-11-30 9.25 9.27 8.71 9.20 2.3M
2023-11-29 9.29 9.71 9.09 9.23 0.5M
2023-11-28 8.81 9.20 8.61 9.13 0.4M
2023-11-27 9.11 9.11 8.83 8.90 0.3M
2023-11-24 9.03 9.19 8.87 9.11 0.1M
2023-11-22 9.31 9.33 8.98 9.14 0.3M
2023-11-21 9.66 9.66 9.18 9.27 0.3M
2023-11-20 9.55 10.00 9.27 9.78 0.6M
2023-11-17 9.66 9.69 9.39 9.55 0.5M
2023-11-16 10.01 10.05 9.48 9.51 0.3M
2023-11-15 9.92 10.40 9.88 10.16 0.5M
2023-11-14 9.39 10.16 9.39 9.81 0.4M
2023-11-13 9.11 9.11 8.70 8.98 0.3M
2023-11-10 9.08 9.40 8.76 9.30 0.4M
2023-11-09 9.75 9.75 9.08 9.12 0.3M
2023-11-08 9.93 9.93 9.41 9.72 0.5M
2023-11-07 9.72 9.95 9.33 9.88 0.4M
2023-11-06 11.62 11.65 10.73 10.80 0.2M
2023-11-03 11.30 12.30 11.30 11.65 0.3M
2023-11-02 11.56 11.67 10.87 11.19 0.3M
2023-11-01 10.84 11.38 10.46 11.34 0.4M
2023-10-31 11.31 11.39 10.08 10.76 0.5M
2023-10-30 11.29 11.37 11.04 11.25 0.1M
2023-10-27 11.14 11.21 11.02 11.13 0.2M
2023-10-26 10.95 11.18 10.90 11.12 0.2M
2023-10-25 11.00 11.17 10.65 10.90 0.2M
2023-10-24 10.70 11.10 10.70 11.09 0.3M
2023-10-23 10.45 10.77 10.37 10.64 0.3M
2023-10-20 10.63 10.69 10.44 10.47 0.3M
2023-10-19 10.77 11.04 10.58 10.60 0.3M
2023-10-18 11.21 11.21 10.67 10.92 0.2M
2023-10-17 10.92 11.28 10.92 11.12 0.2M
2023-10-16 11.37 11.49 10.75 11.12 0.6M
2023-10-13 11.99 11.99 11.23 11.25 0.2M
2023-10-12 11.84 11.89 11.42 11.88 0.2M
2023-10-11 12.05 12.27 11.82 11.89 0.2M
2023-10-10 11.65 12.07 11.65 12.00 0.2M
2023-10-09 11.95 12.01 11.64 11.64 0.2M
2023-10-06 12.06 12.39 11.92 12.08 0.2M
2023-10-05 12.18 12.43 12.03 12.27 0.4M
2023-10-04 12.23 12.33 11.46 11.92 0.4M
2023-10-03 12.73 12.87 12.16 12.25 0.6M
2023-10-02 12.93 13.13 12.68 12.93 0.5M
2023-09-29 14.41 14.43 12.60 12.94 0.7M
2023-09-28 14.45 14.53 14.16 14.29 0.3M
2023-09-27 14.48 14.72 14.29 14.44 0.2M
2023-09-26 14.19 14.58 14.17 14.41 0.3M
2023-09-25 14.23 14.44 14.17 14.37 0.1M
2023-09-22 14.60 14.67 14.20 14.31 0.2M
2023-09-21 14.55 14.97 14.48 14.60 0.3M
2023-09-20 15.13 15.29 14.61 14.71 0.5M
2023-09-19 15.39 15.54 14.90 14.99 0.2M
2023-09-18 14.61 15.46 14.46 15.44 0.5M
2023-09-15 15.11 15.23 14.24 14.46 3.9M
2023-09-14 14.75 15.46 14.62 15.30 0.4M
2023-09-13 14.68 14.70 14.21 14.56 0.3M
2023-09-12 14.58 14.83 14.54 14.62 0.3M
2023-09-11 14.73 14.86 14.30 14.50 0.3M
2023-09-08 14.86 14.97 14.45 14.63 0.3M
2023-09-07 14.68 14.80 14.03 14.73 0.5M
2023-09-06 14.96 14.96 14.22 14.73 0.5M
2023-09-05 15.31 15.43 13.62 14.84 0.9M
2023-09-01 16.36 16.59 16.21 16.40 0.1M
2023-08-31 16.39 16.49 16.17 16.20 0.1M
2023-08-30 16.45 16.64 16.30 16.33 0.1M
2023-08-29 16.55 16.59 16.35 16.45 0.1M
2023-08-28 16.35 16.65 16.31 16.48 0.1M
2023-08-25 16.67 16.78 16.22 16.29 0.1M
2023-08-24 16.47 16.74 16.32 16.53 0.1M
2023-08-23 16.14 16.43 16.11 16.41 0.1M
2023-08-22 16.54 16.64 16.11 16.16 0.1M
2023-08-21 16.45 16.59 16.35 16.44 0.1M
2023-08-18 16.75 16.95 16.43 16.45 0.1M
2023-08-17 17.35 17.52 16.84 16.87 0.1M
2023-08-16 17.59 17.75 17.33 17.34 0.1M
2023-08-15 18.12 18.19 17.59 17.67 0.1M
2023-08-14 18.64 18.64 18.19 18.20 0.1M
2023-08-11 18.86 19.12 18.86 18.97 0.0M
2023-08-10 19.23 19.41 18.74 18.87 0.1M
2023-08-09 19.74 19.74 19.15 19.19 0.0M
2023-08-08 19.89 19.89 19.14 19.78 0.1M
2023-08-07 19.60 20.12 19.47 20.09 0.1M
2023-08-04 19.14 19.69 18.91 19.45 0.1M
2023-08-03 18.50 19.68 18.43 19.23 0.1M
2023-08-02 19.51 19.74 19.29 19.66 0.1M
2023-08-01 19.63 19.79 19.26 19.54 0.1M
2023-07-31 19.60 19.84 19.59 19.71 0.1M
2023-07-28 19.88 20.04 19.63 19.65 0.0M
2023-07-27 20.30 20.44 19.66 19.77 0.1M
2023-07-26 20.06 20.34 20.06 20.14 0.1M
2023-07-25 20.08 20.42 20.08 20.10 0.1M
2023-07-24 19.67 20.20 19.67 20.20 0.1M
2023-07-21 19.72 19.85 19.48 19.65 0.1M
2023-07-20 19.58 19.58 19.20 19.53 0.1M
2023-07-19 19.96 20.06 19.55 19.65 0.1M
2023-07-18 19.41 20.02 19.34 19.91 0.1M
2023-07-17 20.17 20.21 19.77 19.78 0.1M
2023-07-14 20.38 20.38 19.94 20.18 0.1M
2023-07-13 19.97 20.48 19.97 20.47 0.1M
2023-07-12 19.80 20.02 19.62 19.91 0.1M
2023-07-11 19.06 19.43 19.01 19.40 0.1M
2023-07-10 18.76 18.99 18.76 18.96 0.1M
2023-07-07 18.52 18.98 18.46 18.80 0.1M
2023-07-06 18.44 18.66 18.34 18.54 0.1M
2023-07-05 19.01 19.15 18.57 18.67 0.1M
2023-07-03 19.28 19.73 19.28 19.51 0.0M
2023-06-30 19.85 19.85 18.99 19.26 0.1M
2023-06-29 19.30 19.70 19.21 19.64 0.1M
2023-06-28 18.72 19.26 18.63 19.24 0.1M
2023-06-27 18.17 18.77 17.98 18.72 0.1M
2023-06-26 17.85 18.37 17.83 18.14 0.1M
2023-06-23 17.61 17.93 17.55 17.85 0.2M
2023-06-22 17.86 18.02 17.38 17.87 0.1M
2023-06-21 18.13 18.13 17.80 17.83 0.1M
2023-06-20 18.34 18.41 17.97 18.17 0.1M
2023-06-16 18.82 18.82 18.31 18.38 0.3M
2023-06-15 18.75 18.75 18.27 18.59 0.1M
2023-06-14 19.19 19.24 18.65 18.72 0.1M
2023-06-13 19.04 19.20 18.94 19.11 0.1M
2023-06-12 19.18 19.18 18.89 18.99 0.1M
2023-06-09 19.33 19.33 19.03 19.11 0.1M
2023-06-08 19.63 19.63 19.22 19.41 0.1M
2023-06-07 18.96 19.79 18.75 19.63 0.1M
2023-06-06 18.41 18.90 18.31 18.75 0.2M
2023-06-05 18.85 18.95 18.37 18.39 0.1M
2023-06-02 18.75 19.05 18.60 18.99 0.1M
2023-06-01 18.78 18.86 18.37 18.40 0.1M
2023-05-31 18.56 18.70 18.31 18.69 0.2M
2023-05-30 18.64 18.64 18.46 18.60 0.0M
2023-05-26 18.44 18.65 18.44 18.59 0.0M
2023-05-25 18.77 18.78 18.30 18.46 0.0M
2023-05-24 19.14 19.14 18.68 18.86 0.0M
2023-05-23 19.02 19.40 19.02 19.27 0.1M
2023-05-22 19.22 19.28 19.00 19.08 0.1M
2023-05-19 19.42 19.42 18.95 19.20 0.1M
2023-05-18 18.69 19.24 18.69 19.19 0.1M
2023-05-17 18.33 18.72 18.22 18.72 0.1M
2023-05-16 18.42 18.74 18.07 18.22 0.1M
2023-05-15 18.96 18.96 18.61 18.71 0.1M
2023-05-12 19.06 19.12 18.57 18.85 0.1M
2023-05-11 18.78 19.07 18.66 18.95 0.1M
2023-05-10 18.64 19.02 18.47 18.93 0.1M
2023-05-09 18.70 18.70 18.37 18.38 0.1M
2023-05-08 19.14 19.14 18.56 18.91 0.1M
2023-05-05 19.89 19.89 18.94 19.11 0.1M
2023-05-04 18.45 18.56 18.07 18.21 0.1M
2023-05-03 18.95 19.17 18.54 18.63 0.1M
2023-05-02 19.02 19.15 18.55 18.82 0.1M
2023-05-01 19.38 19.71 19.15 19.31 0.1M
2023-04-28 18.91 19.45 18.91 19.31 0.1M
2023-04-27 18.63 19.05 18.54 19.00 0.1M
2023-04-26 18.57 18.88 18.50 18.60 0.1M
2023-04-25 18.90 19.00 18.62 18.75 0.1M
2023-04-24 19.53 19.57 18.79 19.19 0.1M
2023-04-21 19.33 19.74 19.02 19.53 0.2M
2023-04-20 18.68 19.32 18.68 19.19 0.1M
2023-04-19 18.66 18.92 18.58 18.90 0.0M
2023-04-18 18.95 18.95 18.33 18.73 0.1M
2023-04-17 18.40 18.97 18.40 18.94 0.1M
2023-04-14 18.37 18.52 18.05 18.41 0.1M
2023-04-13 18.16 18.51 18.10 18.37 0.1M
2023-04-12 18.44 18.59 18.08 18.11 0.1M
2023-04-11 18.18 18.41 18.06 18.27 0.1M
2023-04-10 17.82 18.15 17.80 18.04 0.1M
2023-04-06 17.91 18.07 17.66 17.93 0.1M
2023-04-05 17.93 18.14 17.85 17.92 0.1M
2023-04-04 18.30 18.30 17.83 18.15 0.1M
2023-04-03 18.68 18.68 17.93 18.16 0.2M
2023-03-31 17.63 18.77 17.50 18.76 0.3M
2023-03-30 17.62 17.81 17.26 17.45 0.1M
2023-03-29 17.62 17.65 17.29 17.53 0.1M
2023-03-28 17.57 17.83 17.21 17.47 0.1M
2023-03-27 17.46 17.67 17.18 17.47 0.2M
2023-03-24 17.02 17.26 16.90 17.19 0.1M
2023-03-23 16.98 17.50 16.98 17.23 0.2M
2023-03-22 17.40 17.61 16.91 16.91 0.1M
2023-03-21 17.59 17.68 17.37 17.40 0.1M
2023-03-20 17.20 17.50 17.03 17.25 0.2M
2023-03-17 17.57 17.57 16.96 16.96 0.4M
2023-03-16 17.70 18.13 17.50 17.77 0.1M
2023-03-15 17.39 18.00 17.28 17.95 0.2M
2023-03-14 17.76 17.89 17.45 17.69 0.3M
2023-03-13 16.90 17.36 16.78 17.14 0.1M
2023-03-10 17.58 17.60 16.94 17.29 0.1M
2023-03-09 18.19 18.35 17.63 17.72 0.2M
2023-03-08 17.90 18.02 17.35 17.96 0.2M
2023-03-07 17.85 18.06 17.60 17.88 0.2M
2023-03-06 18.81 18.99 18.11 18.11 0.2M
2023-03-03 18.78 18.97 18.48 18.81 0.1M
2023-03-02 18.30 18.71 18.18 18.68 0.1M
2023-03-01 18.42 18.71 18.18 18.58 0.1M
2023-02-28 18.50 18.79 18.33 18.49 0.2M
2023-02-27 18.87 19.03 18.51 18.63 0.1M
2023-02-24 18.84 18.84 18.32 18.67 0.1M
2023-02-23 19.10 19.42 18.74 19.31 0.1M
2023-02-22 18.67 19.24 18.67 18.88 0.2M
2023-02-21 18.76 19.37 18.15 18.70 0.2M
2023-02-17 21.40 21.82 18.52 19.74 0.5M
2023-02-16 22.53 23.00 22.36 22.82 0.1M
2023-02-15 22.53 22.94 22.52 22.88 0.1M
2023-02-14 22.72 22.98 22.54 22.77 0.1M
2023-02-13 22.67 23.17 22.48 22.98 0.1M
2023-02-10 22.48 22.73 22.35 22.59 0.1M
2023-02-09 23.00 23.16 22.47 22.56 0.1M
2023-02-08 23.20 23.35 22.75 22.81 0.1M
2023-02-07 23.24 23.45 23.00 23.41 0.1M
2023-02-06 23.44 23.45 22.94 23.40 0.1M
2023-02-03 23.60 23.95 23.37 23.74 0.1M
2023-02-02 23.40 24.28 23.40 23.92 0.1M
2023-02-01 22.68 23.44 22.41 23.22 0.1M
2023-01-31 22.04 22.88 22.04 22.81 0.1M
2023-01-30 22.18 22.50 22.03 22.03 0.1M
2023-01-27 22.25 22.52 22.14 22.44 0.1M
2023-01-26 21.91 22.32 21.74 22.32 0.1M
2023-01-25 21.17 21.78 20.78 21.59 0.2M
2023-01-24 21.39 21.94 21.22 21.33 0.1M
2023-01-23 21.23 21.67 21.08 21.50 0.1M
2023-01-20 20.65 21.15 20.29 21.05 0.1M
2023-01-19 20.46 20.61 20.14 20.53 0.1M
2023-01-18 21.04 21.29 20.56 20.60 0.1M
2023-01-17 21.27 21.43 20.92 21.04 0.1M
2023-01-13 20.99 21.41 20.99 21.15 0.1M
2023-01-12 21.03 21.29 20.87 21.22 0.1M
2023-01-11 20.27 20.86 20.27 20.83 0.1M
2023-01-10 20.05 20.23 19.88 20.11 0.1M
2023-01-09 19.50 20.28 19.46 20.04 0.1M
2023-01-06 19.19 19.64 18.93 19.43 0.1M
2023-01-05 19.20 19.59 18.92 19.06 0.1M
2023-01-04 19.18 19.69 19.03 19.36 0.2M
2023-01-03 18.92 19.25 18.60 18.96 0.2M