News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Realogy Holdings Corp. (RLGY)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

12.79

+0.43

(+3.48%)

At close: 04:00PM EDT

12.79

-0.01

(-0.08%)

After hours:

04:01PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	12.54	13.03	12.52	12.79	12.79	1,940,300
26 May 2022	11.81	12.47	11.76	12.36	12.36	1,637,300
25 May 2022	11.12	11.88	11.12	11.82	11.82	2,180,700
24 May 2022	11.58	11.60	10.97	11.12	11.12	2,234,300
23 May 2022	11.45	11.92	11.32	11.80	11.80	1,745,200
20 May 2022	11.70	11.83	11.15	11.34	11.34	1,952,900
19 May 2022	11.25	11.78	11.25	11.57	11.57	3,067,500
18 May 2022	11.60	11.95	11.22	11.26	11.26	3,205,600
17 May 2022	11.39	11.82	11.25	11.68	11.68	1,870,300
16 May 2022	10.81	11.33	10.81	11.10	11.10	1,589,200
13 May 2022	10.71	11.02	10.60	10.92	10.92	1,566,400
12 May 2022	9.75	10.56	9.72	10.52	10.52	2,229,600
11 May 2022	10.22	10.35	9.78	9.87	9.87	1,646,200
10 May 2022	10.85	10.93	9.94	10.20	10.20	2,208,200
09 May 2022	11.00	11.22	10.66	10.76	10.76	1,916,100
06 May 2022	10.99	11.35	10.89	11.21	11.21	1,551,800
05 May 2022	11.50	11.64	10.96	11.17	11.17	1,284,600
04 May 2022	11.60	11.74	11.19	11.61	11.61	1,712,200
03 May 2022	11.25	11.86	11.16	11.48	11.48	2,083,300
02 May 2022	10.88	11.55	10.88	11.39	11.39	2,150,100
29 Apr 2022	11.56	11.82	10.94	10.96	10.96	3,405,600
28 Apr 2022	12.45	12.89	11.37	11.75	11.75	3,768,300
27 Apr 2022	12.57	12.89	12.33	12.50	12.50	1,511,700
26 Apr 2022	12.99	13.16	12.49	12.62	12.62	1,535,700
25 Apr 2022	13.02	13.38	12.90	13.32	13.32	1,163,100
22 Apr 2022	13.55	13.69	13.12	13.26	13.26	1,038,600
21 Apr 2022	13.86	13.97	13.49	13.70	13.70	1,168,900
20 Apr 2022	13.70	13.87	13.52	13.70	13.70	914,900
19 Apr 2022	13.25	13.72	13.25	13.59	13.59	1,086,300
18 Apr 2022	13.26	13.52	13.16	13.32	13.32	904,700
14 Apr 2022	13.62	14.01	13.30	13.32	13.32	798,500
13 Apr 2022	13.10	13.63	13.01	13.59	13.59	1,586,900
12 Apr 2022	13.67	14.03	13.10	13.18	13.18	1,999,300
11 Apr 2022	13.45	14.27	13.37	13.51	13.51	2,240,400
08 Apr 2022	13.41	13.57	12.95	13.44	13.44	1,445,200
07 Apr 2022	13.75	13.96	13.07	13.36	13.36	1,570,200
06 Apr 2022	14.48	14.57	13.84	13.84	13.84	2,062,600
05 Apr 2022	15.97	16.00	14.60	14.68	14.68	1,652,000
04 Apr 2022	15.63	16.26	15.23	16.07	16.07	1,460,800
01 Apr 2022	15.88	15.97	15.31	15.54	15.54	966,300
31 Mar 2022	15.94	16.08	15.67	15.68	15.68	894,600
30 Mar 2022	16.34	16.69	15.92	15.95	15.95	880,900
29 Mar 2022	15.69	16.45	15.67	16.42	16.42	1,247,400
28 Mar 2022	15.90	15.95	15.49	15.52	15.52	941,200
25 Mar 2022	16.06	16.30	15.70	15.89	15.89	1,029,500
24 Mar 2022	16.06	16.16	15.80	16.13	16.13	814,600
23 Mar 2022	16.23	16.43	16.01	16.02	16.02	1,017,100
22 Mar 2022	16.38	16.52	15.98	16.35	16.35	1,509,800
21 Mar 2022	17.03	17.09	16.19	16.27	16.27	810,100
18 Mar 2022	16.91	17.32	16.91	17.03	17.03	1,581,300
17 Mar 2022	16.18	17.15	16.15	17.03	17.03	1,111,700
16 Mar 2022	16.33	16.67	16.04	16.49	16.49	726,300
15 Mar 2022	15.49	16.04	15.43	16.01	16.01	1,148,100
14 Mar 2022	15.62	15.82	15.25	15.40	15.40	806,100
11 Mar 2022	15.73	15.75	15.18	15.49	15.49	811,300
10 Mar 2022	15.38	15.63	15.14	15.58	15.58	852,500
09 Mar 2022	15.53	15.90	15.40	15.77	15.77	1,341,600
08 Mar 2022	15.31	15.63	14.92	15.00	15.00	1,278,600
07 Mar 2022	17.04	17.11	15.30	15.33	15.33	1,380,500
04 Mar 2022	18.00	18.01	16.83	17.01	17.01	1,207,000
03 Mar 2022	18.75	18.75	17.90	18.19	18.19	787,700
02 Mar 2022	18.00	18.72	17.90	18.55	18.55	2,149,000
01 Mar 2022	18.13	18.35	17.65	18.00	18.00	1,102,200
28 Feb 2022	17.93	18.24	17.65	18.18	18.18	1,813,700
25 Feb 2022	18.30	18.49	18.07	18.25	18.25	767,800
24 Feb 2022	17.63	18.38	17.46	18.25	18.25	1,003,600
23 Feb 2022	18.22	18.67	17.98	18.04	18.04	3,352,700
22 Feb 2022	19.12	19.12	18.25	18.33	18.33	1,547,600
18 Feb 2022	18.33	20.59	18.18	19.07	19.07	4,665,900
17 Feb 2022	17.91	18.10	17.40	17.86	17.86	1,990,900
16 Feb 2022	17.65	18.12	17.65	18.10	18.10	519,800
15 Feb 2022	17.49	17.92	17.49	17.70	17.70	1,442,600
14 Feb 2022	17.43	17.73	17.18	17.25	17.25	1,347,000
11 Feb 2022	17.10	17.49	17.00	17.40	17.40	1,754,500
10 Feb 2022	16.66	17.27	16.66	16.94	16.94	975,900
09 Feb 2022	16.97	17.19	16.96	17.09	17.09	575,100
08 Feb 2022	16.55	16.88	16.49	16.86	16.86	930,000
07 Feb 2022	16.45	16.72	16.31	16.45	16.45	671,800
04 Feb 2022	16.02	16.60	15.85	16.46	16.46	855,300
03 Feb 2022	16.11	16.66	16.07	16.13	16.13	756,900
02 Feb 2022	16.32	16.64	15.99	16.28	16.28	657,500
01 Feb 2022	16.50	16.66	16.21	16.36	16.36	751,400
31 Jan 2022	15.57	17.24	15.57	16.50	16.50	1,001,200
28 Jan 2022	15.92	15.92	14.81	15.72	15.72	1,269,200
27 Jan 2022	16.29	16.52	15.77	15.85	15.85	1,727,900
26 Jan 2022	16.35	16.54	16.02	16.23	16.23	1,549,200
25 Jan 2022	16.13	16.33	15.92	16.01	16.01	826,300
24 Jan 2022	15.53	16.48	15.28	16.38	16.38	1,826,500
21 Jan 2022	15.82	16.60	15.63	15.84	15.84	1,345,400
20 Jan 2022	16.40	16.74	16.19	16.24	16.24	849,500
19 Jan 2022	16.63	16.66	16.24	16.33	16.33	650,300
18 Jan 2022	16.70	16.84	16.26	16.47	16.47	1,144,800
14 Jan 2022	16.70	17.14	16.59	16.97	16.97	902,000
13 Jan 2022	17.31	17.46	16.83	16.99	16.99	854,900
12 Jan 2022	17.36	17.49	17.08	17.14	17.14	692,500
11 Jan 2022	16.64	17.30	16.57	17.21	17.21	708,700
10 Jan 2022	16.10	16.57	16.07	16.53	16.53	1,088,100
07 Jan 2022	16.28	16.51	16.07	16.17	16.17	850,600
06 Jan 2022	16.52	16.57	16.07	16.15	16.15	674,400
05 Jan 2022	16.85	16.95	16.39	16.40	16.40	996,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,857.30+3.40(+0.18%)

BTC-AUD40,368.60+32.60(+0.08%)

News that makes you smarter and richer... For free.

Realogy Holdings Corp. (RLGY)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,857.30
+3.40(+0.18%)

BTC-AUD
40,368.60
+32.60(+0.08%)