Stock Quote

Realogy Holdings Corp (NY: RLGY )

17.95 USD +0.08 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 17.90 18.15 17.73 17.95 825,048 +0.08(+0.45%)
May 06, 2021 17.29 17.87 16.95 17.87 1,717,633 +0.43(+2.47%)
May 05, 2021 17.51 17.87 17.22 17.44 2,825,540 -0.06(-0.34%)
May 04, 2021 17.45 17.75 17.34 17.50 1,226,765 -0.09(-0.51%)
May 03, 2021 17.47 17.81 17.32 17.59 1,990,318 +0.31(+1.79%)
Apr 30, 2021 16.96 17.83 16.56 17.28 2,514,000 +0.45(+2.67%)
Apr 29, 2021 17.00 17.92 16.61 16.83 4,046,897 +1.58(+10.36%)
Apr 28, 2021 15.22 15.35 15.06 15.25 972,620 +0.03(+0.20%)
Apr 27, 2021 15.43 15.54 15.17 15.22 841,056 -0.24(-1.55%)
Apr 26, 2021 15.25 15.63 15.18 15.46 1,650,304 +0.17(+1.11%)
Apr 23, 2021 15.38 15.53 15.13 15.29 680,800 +0.18(+1.19%)
Apr 22, 2021 15.39 15.40 15.00 15.11 655,899 -0.11(-0.72%)
Apr 21, 2021 14.50 15.23 14.29 15.22 930,376 +0.60(+4.10%)
Apr 20, 2021 15.25 15.34 14.49 14.62 1,120,171 -0.73(-4.76%)
Apr 19, 2021 15.47 15.53 15.15 15.35 652,052 -0.37(-2.35%)
Apr 16, 2021 15.99 15.99 15.59 15.72 1,161,300 -0.11(-0.69%)
Apr 15, 2021 15.83 15.83 15.44 15.83 736,279 +0.25(+1.60%)
Apr 14, 2021 15.53 15.94 15.51 15.58 690,596 +0.23(+1.50%)
Apr 13, 2021 15.41 15.41 15.01 15.35 999,544 +0.01(+0.07%)
Apr 12, 2021 15.37 15.50 15.04 15.34 798,393 -0.14(-0.90%)
Apr 09, 2021 15.51 15.93 15.46 15.48 926,100 +0.07(+0.45%)
Apr 08, 2021 15.43 15.54 15.19 15.41 1,797,719 +0.11(+0.72%)
Apr 07, 2021 15.89 15.98 15.24 15.30 802,222 -0.54(-3.41%)
Apr 06, 2021 15.64 16.05 15.64 15.84 818,940 +0.12(+0.76%)
Apr 05, 2021 16.01 16.01 15.38 15.72 818,920 +0.00(+0.00%)
Apr 01, 2021 15.48 15.75 15.20 15.72 1,120,900 +0.59(+3.90%)
Mar 31, 2021 15.34 15.52 15.07 15.13 1,432,930 -0.08(-0.53%)
Mar 30, 2021 14.91 15.35 14.67 15.21 1,035,879 +0.47(+3.19%)
Mar 29, 2021 15.14 15.52 14.70 14.74 772,575 -0.51(-3.34%)
Mar 26, 2021 15.04 15.25 14.73 15.25 879,200 +0.44(+2.97%)
Mar 25, 2021 14.18 14.94 13.97 14.81 1,221,780 +0.26(+1.79%)
Mar 24, 2021 14.95 15.29 14.51 14.55 1,102,976 -0.12(-0.82%)
Mar 23, 2021 15.47 15.51 14.54 14.67 1,099,720 -1.04(-6.62%)
Mar 22, 2021 15.89 15.99 15.56 15.71 1,206,318 -0.11(-0.70%)
Mar 19, 2021 15.87 15.98 15.21 15.82 1,890,300 -0.13(-0.82%)
Mar 18, 2021 16.75 16.93 15.90 15.95 988,380 -1.02(-6.01%)
Mar 17, 2021 16.51 16.99 16.29 16.97 1,496,419 +0.29(+1.74%)
Mar 16, 2021 17.44 17.44 16.65 16.68 1,196,594 -0.50(-2.91%)
Mar 15, 2021 16.43 17.36 16.19 17.18 2,386,877 +0.58(+3.49%)
Mar 12, 2021 16.67 17.02 16.50 16.60 1,397,900 -0.12(-0.72%)
Mar 11, 2021 16.82 16.88 16.25 16.72 2,230,447 +0.32(+1.95%)
Mar 10, 2021 15.97 16.60 15.92 16.40 1,707,594 +0.63(+3.99%)
Mar 09, 2021 15.51 16.07 15.25 15.77 1,782,021 +0.70(+4.64%)
Mar 08, 2021 14.58 15.14 14.43 15.07 1,948,616 +0.39(+2.66%)
Mar 05, 2021 13.32 14.75 13.03 14.68 2,294,600 +1.59(+12.15%)
Mar 04, 2021 14.35 14.82 12.89 13.09 2,523,393 -1.49(-10.22%)
Mar 03, 2021 14.74 14.99 14.29 14.58 1,464,887 -0.09(-0.61%)
Mar 02, 2021 15.00 15.30 14.65 14.67 1,637,775 -0.48(-3.17%)
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.