Australia markets closed

Realogy Holdings Corp. (RLGY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.28-0.34 (-1.73%)
At close: 4:00PM EDT
19.29 +0.01 (+0.05%)
After hours: 04:35PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202119.5419.6219.1919.2819.28949,026
21 Oct 202120.5920.8519.6119.6219.621,570,500
20 Oct 202120.3020.6719.9020.6520.651,309,500
19 Oct 202120.0520.3419.8220.1820.18450,500
18 Oct 202119.6920.2019.6220.0020.00615,600
15 Oct 202120.8721.0319.9919.9919.991,276,400
14 Oct 202120.4320.8820.3020.4620.461,701,200
13 Oct 202119.1220.3218.9220.3020.302,049,300
12 Oct 202119.0019.3418.8018.8118.81844,300
11 Oct 202119.1219.3718.7818.8718.87803,000
08 Oct 202118.7719.4118.7718.9218.92793,900
07 Oct 202118.4719.8818.3518.9018.902,671,800
06 Oct 202117.9118.0917.7318.0218.021,240,900
05 Oct 202117.5418.2817.3218.1318.131,373,100
04 Oct 202118.0118.1617.4617.5517.55616,800
01 Oct 202117.5818.2717.5018.0418.04989,200
30 Sept 202118.0018.1217.5417.5417.54883,500
29 Sept 202117.8918.1217.5717.8117.81817,600
28 Sept 202118.6618.8417.8117.8817.881,069,400
27 Sept 202118.4519.0218.3818.8118.81825,400
24 Sept 202118.1418.5718.1218.3818.38975,800
23 Sept 202117.6118.2917.5018.2418.241,671,700
22 Sept 202117.0217.6816.9617.4217.422,215,300
21 Sept 202116.8617.0016.5316.8516.851,619,000
20 Sept 202116.5316.8816.4716.7716.771,225,900
17 Sept 202116.7717.1716.7417.1417.143,504,900
16 Sept 202116.6116.7816.5816.6616.661,679,200
15 Sept 202116.5616.7616.4016.6116.611,346,100
14 Sept 202117.4517.4916.5316.6416.641,466,200
13 Sept 202117.6917.7317.2917.3617.361,426,500
10 Sept 202117.9117.9717.4217.4617.46915,100
09 Sept 202118.0318.2417.8117.8117.81758,200
08 Sept 202118.2318.4317.9518.0718.071,145,400
07 Sept 202118.7318.9718.3918.3918.39949,700
03 Sept 202118.8718.8718.5418.6718.67722,400
02 Sept 202118.7618.9218.5418.7818.781,617,900
01 Sept 202118.1018.9217.7918.7618.762,852,100
31 Aug 202117.6217.9717.4317.5517.552,841,700
30 Aug 202117.9717.9717.4417.6717.67960,300
27 Aug 202117.4417.8217.3617.7917.791,541,500
26 Aug 202117.3417.4617.2317.3517.35867,600
25 Aug 202117.2217.6117.1717.4417.44937,200
24 Aug 202117.1317.4517.0217.2517.25690,400
23 Aug 202117.0417.1716.8116.9616.96884,300
20 Aug 202116.4316.8416.2216.8216.821,158,000
19 Aug 202116.1916.5216.1716.3716.371,131,100
18 Aug 202116.7416.9016.4816.5416.541,352,300
17 Aug 202116.8316.9816.5616.7016.701,831,200
16 Aug 202117.1717.2816.8417.1517.151,271,900
13 Aug 202117.5217.6617.3317.3717.37852,700
12 Aug 202117.2617.5117.0317.4717.471,058,600
11 Aug 202117.2217.4117.0217.2817.281,518,200
10 Aug 202117.1917.3216.9517.1317.13993,900
09 Aug 202117.1417.3716.7217.1717.171,769,800
06 Aug 202117.8818.0617.2717.3017.30841,300
05 Aug 202117.5617.8917.4517.7717.771,001,100
04 Aug 202117.1918.0417.1517.4717.471,606,200
03 Aug 202117.8417.8416.7117.3517.351,839,000
02 Aug 202118.0118.2917.5717.5817.581,915,300
30 July 202118.5918.9817.6717.7217.721,435,500
29 July 202118.6519.6018.3518.5618.561,571,100
28 July 202117.8518.9117.7318.7418.741,927,800
27 July 202117.7517.9917.3917.7317.73802,200
26 July 202118.0818.4417.8218.0018.001,092,600
23 July 202117.7618.0617.5817.8717.871,054,300
22 July 202118.0618.0617.4417.6117.61663,800
21 July 202117.4917.9917.4117.9817.981,389,200
20 July 202116.7717.4316.4117.1917.191,405,300
19 July 202116.5816.7716.1416.6816.681,547,600
16 July 202117.7517.7517.0317.0617.061,333,500
15 July 202116.9017.7016.8017.5117.511,393,100
14 July 202117.6317.9316.8717.0217.022,310,900
13 July 202118.6018.7117.5217.5717.572,464,900
12 July 202118.0418.6518.0218.6118.612,115,800
09 July 202118.2618.5417.9818.2318.231,409,900
08 July 202117.7218.3917.4217.9717.971,196,000
07 July 202118.1718.4217.9118.1918.19849,400
06 July 202118.6918.6917.7718.3218.321,555,800
02 July 202119.2519.2518.5618.7518.751,408,600
01 July 202118.3319.1218.1019.1119.111,518,400
30 June 202117.9618.3317.5018.2218.223,378,100
29 June 202117.8418.1617.6617.9417.942,385,700
28 June 202117.6817.9417.3917.7717.771,061,300
25 June 202117.9518.0617.5017.6717.671,979,500
24 June 202117.6517.9117.4017.8517.85529,700
23 June 202117.7317.7817.4517.5417.541,278,100
22 June 202117.4317.7017.2117.5717.57817,800
21 June 202117.2917.6317.0517.5317.53755,400
18 June 202117.0917.2216.8517.1117.112,021,500
17 June 202117.3917.5817.1517.5217.52835,700
16 June 202117.4117.6917.1517.5817.58795,900
15 June 202117.1017.5917.0817.5617.561,565,100
14 June 202117.9417.9917.1217.1617.161,011,800
11 June 202117.7717.9717.6617.8617.86523,500
10 June 202118.2018.3017.4817.5317.53851,600
09 June 202118.6918.7418.1518.1518.151,860,200
08 June 202117.8318.5817.8318.4918.491,822,100
07 June 202117.7017.9817.4817.8117.811,409,900
04 June 202117.9118.0217.6817.7017.70784,500
03 June 202117.6118.0717.3517.7417.741,448,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...