Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 202212.5413.0312.5212.7912.791,940,300
26 May 202211.8112.4711.7612.3612.361,637,300
25 May 202211.1211.8811.1211.8211.822,180,700
24 May 202211.5811.6010.9711.1211.122,234,300
23 May 202211.4511.9211.3211.8011.801,745,200
20 May 202211.7011.8311.1511.3411.341,952,900
19 May 202211.2511.7811.2511.5711.573,067,500
18 May 202211.6011.9511.2211.2611.263,205,600
17 May 202211.3911.8211.2511.6811.681,870,300
16 May 202210.8111.3310.8111.1011.101,589,200
13 May 202210.7111.0210.6010.9210.921,566,400
12 May 20229.7510.569.7210.5210.522,229,600
11 May 202210.2210.359.789.879.871,646,200
10 May 202210.8510.939.9410.2010.202,208,200
09 May 202211.0011.2210.6610.7610.761,916,100
06 May 202210.9911.3510.8911.2111.211,551,800
05 May 202211.5011.6410.9611.1711.171,284,600
04 May 202211.6011.7411.1911.6111.611,712,200
03 May 202211.2511.8611.1611.4811.482,083,300
02 May 202210.8811.5510.8811.3911.392,150,100
29 Apr 202211.5611.8210.9410.9610.963,405,600
28 Apr 202212.4512.8911.3711.7511.753,768,300
27 Apr 202212.5712.8912.3312.5012.501,511,700
26 Apr 202212.9913.1612.4912.6212.621,535,700
25 Apr 202213.0213.3812.9013.3213.321,163,100
22 Apr 202213.5513.6913.1213.2613.261,038,600
21 Apr 202213.8613.9713.4913.7013.701,168,900
20 Apr 202213.7013.8713.5213.7013.70914,900
19 Apr 202213.2513.7213.2513.5913.591,086,300
18 Apr 202213.2613.5213.1613.3213.32904,700
14 Apr 202213.6214.0113.3013.3213.32798,500
13 Apr 202213.1013.6313.0113.5913.591,586,900
12 Apr 202213.6714.0313.1013.1813.181,999,300
11 Apr 202213.4514.2713.3713.5113.512,240,400
08 Apr 202213.4113.5712.9513.4413.441,445,200
07 Apr 202213.7513.9613.0713.3613.361,570,200
06 Apr 202214.4814.5713.8413.8413.842,062,600
05 Apr 202215.9716.0014.6014.6814.681,652,000
04 Apr 202215.6316.2615.2316.0716.071,460,800
01 Apr 202215.8815.9715.3115.5415.54966,300
31 Mar 202215.9416.0815.6715.6815.68894,600
30 Mar 202216.3416.6915.9215.9515.95880,900
29 Mar 202215.6916.4515.6716.4216.421,247,400
28 Mar 202215.9015.9515.4915.5215.52941,200
25 Mar 202216.0616.3015.7015.8915.891,029,500
24 Mar 202216.0616.1615.8016.1316.13814,600
23 Mar 202216.2316.4316.0116.0216.021,017,100
22 Mar 202216.3816.5215.9816.3516.351,509,800
21 Mar 202217.0317.0916.1916.2716.27810,100
18 Mar 202216.9117.3216.9117.0317.031,581,300
17 Mar 202216.1817.1516.1517.0317.031,111,700
16 Mar 202216.3316.6716.0416.4916.49726,300
15 Mar 202215.4916.0415.4316.0116.011,148,100
14 Mar 202215.6215.8215.2515.4015.40806,100
11 Mar 202215.7315.7515.1815.4915.49811,300
10 Mar 202215.3815.6315.1415.5815.58852,500
09 Mar 202215.5315.9015.4015.7715.771,341,600
08 Mar 202215.3115.6314.9215.0015.001,278,600
07 Mar 202217.0417.1115.3015.3315.331,380,500
04 Mar 202218.0018.0116.8317.0117.011,207,000
03 Mar 202218.7518.7517.9018.1918.19787,700
02 Mar 202218.0018.7217.9018.5518.552,149,000
01 Mar 202218.1318.3517.6518.0018.001,102,200
28 Feb 202217.9318.2417.6518.1818.181,813,700
25 Feb 202218.3018.4918.0718.2518.25767,800
24 Feb 202217.6318.3817.4618.2518.251,003,600
23 Feb 202218.2218.6717.9818.0418.043,352,700
22 Feb 202219.1219.1218.2518.3318.331,547,600
18 Feb 202218.3320.5918.1819.0719.074,665,900
17 Feb 202217.9118.1017.4017.8617.861,990,900
16 Feb 202217.6518.1217.6518.1018.10519,800
15 Feb 202217.4917.9217.4917.7017.701,442,600
14 Feb 202217.4317.7317.1817.2517.251,347,000
11 Feb 202217.1017.4917.0017.4017.401,754,500
10 Feb 202216.6617.2716.6616.9416.94975,900
09 Feb 202216.9717.1916.9617.0917.09575,100
08 Feb 202216.5516.8816.4916.8616.86930,000
07 Feb 202216.4516.7216.3116.4516.45671,800
04 Feb 202216.0216.6015.8516.4616.46855,300
03 Feb 202216.1116.6616.0716.1316.13756,900
02 Feb 202216.3216.6415.9916.2816.28657,500
01 Feb 202216.5016.6616.2116.3616.36751,400
31 Jan 202215.5717.2415.5716.5016.501,001,200
28 Jan 202215.9215.9214.8115.7215.721,269,200
27 Jan 202216.2916.5215.7715.8515.851,727,900
26 Jan 202216.3516.5416.0216.2316.231,549,200
25 Jan 202216.1316.3315.9216.0116.01826,300
24 Jan 202215.5316.4815.2816.3816.381,826,500
21 Jan 202215.8216.6015.6315.8415.841,345,400
20 Jan 202216.4016.7416.1916.2416.24849,500
19 Jan 202216.6316.6616.2416.3316.33650,300
18 Jan 202216.7016.8416.2616.4716.471,144,800
14 Jan 202216.7017.1416.5916.9716.97902,000
13 Jan 202217.3117.4616.8316.9916.99854,900
12 Jan 202217.3617.4917.0817.1417.14692,500
11 Jan 202216.6417.3016.5717.2117.21708,700
10 Jan 202216.1016.5716.0716.5316.531,088,100
07 Jan 202216.2816.5116.0716.1716.17850,600
06 Jan 202216.5216.5716.0716.1516.15674,400
05 Jan 202216.8516.9516.3916.4016.40996,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...