Australia markets open in 2 hours 46 minutes

Realogy Holdings Corp. (RLGY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.05+0.19 (+1.93%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20209.8710.089.6110.0510.05792,500
22 Oct 20209.7910.039.659.869.861,202,000
21 Oct 202010.3510.459.749.749.742,246,300
20 Oct 202010.5810.7810.4310.4310.431,053,700
19 Oct 202010.8110.8410.4910.5210.521,027,600
16 Oct 202011.1711.2010.7110.7310.731,232,900
15 Oct 202010.4911.3110.3511.2411.241,591,600
14 Oct 202010.6610.8210.5410.6510.651,871,000
13 Oct 202011.2011.2010.6310.6410.641,452,600
12 Oct 202011.0211.4610.7511.4511.451,410,000
09 Oct 202010.9611.2010.8310.9710.971,553,000
08 Oct 202011.1911.3010.6910.8210.821,580,400
07 Oct 202010.9411.5310.9011.0911.092,526,400
06 Oct 202010.8711.0410.6210.6410.641,864,300
05 Oct 202010.8911.1510.7210.7510.751,270,500
02 Oct 20209.7510.849.7110.7510.751,325,300
01 Oct 20209.5510.109.4710.0810.081,366,600
30 Sep 20209.469.829.429.449.442,566,500
29 Sep 20209.559.969.439.509.501,253,200
28 Sep 20209.339.679.339.539.531,155,000
25 Sep 20209.299.359.069.089.08879,300
24 Sep 20209.359.699.189.339.331,195,100
23 Sep 202010.2110.249.249.339.332,260,200
22 Sep 202010.0310.4110.0210.2510.25805,200
21 Sep 202010.3710.519.8610.0110.011,618,400
18 Sep 202011.1311.1710.5210.7310.732,477,500
17 Sep 202010.9511.1710.7611.0111.01983,500
16 Sep 202011.5711.5911.1111.1111.111,621,700
15 Sep 202011.3811.4511.1011.2111.211,255,900
14 Sep 202011.2811.3211.1311.2611.26803,900
11 Sep 202011.3211.3611.0811.1811.18804,000
10 Sep 202010.9911.5010.9211.2511.251,142,400
09 Sep 202010.4211.0010.4210.9810.981,000,100
08 Sep 202010.7610.8010.3310.3510.351,450,600
04 Sep 202011.3211.4510.6710.9710.971,548,500
03 Sep 202011.4211.5010.9111.1411.141,771,600
02 Sep 202011.5611.5811.2011.4811.481,296,300
01 Sep 202011.0411.4810.8811.4811.481,326,300
31 Aug 202011.1711.2710.8811.0811.081,597,400
28 Aug 202011.0211.3010.9511.1411.142,231,500
27 Aug 202011.4311.6210.9110.9610.961,988,500
26 Aug 202011.4711.8211.3611.4511.451,877,700
25 Aug 202011.4211.7011.3411.4511.452,224,600
24 Aug 202011.2711.3010.8311.1511.153,968,400
21 Aug 202011.1911.2810.8611.1511.153,119,700
20 Aug 202010.6511.8410.6411.4011.404,784,600
19 Aug 202010.2610.9010.1710.6410.641,940,200
18 Aug 202010.4210.5110.1910.2410.241,277,700
17 Aug 202010.3710.4410.2710.3510.351,169,100
14 Aug 202010.3310.5010.3310.3710.371,590,800
13 Aug 202010.2810.4310.1610.4010.401,207,100
12 Aug 202010.3910.5510.3310.3610.361,259,500
11 Aug 202010.5010.7610.2410.3010.302,066,200
10 Aug 202010.2510.5210.2310.3510.351,295,700
07 Aug 20209.9110.339.8210.2510.252,262,400
06 Aug 20209.559.849.529.839.831,536,100
05 Aug 20209.599.689.289.639.631,892,600
04 Aug 20209.439.699.289.399.392,144,200
03 Aug 20209.339.499.149.439.434,092,000
31 Jul 20209.599.708.839.069.064,353,300
30 Jul 20208.519.038.508.808.802,437,700
29 Jul 20208.368.868.358.848.842,393,300
28 Jul 20208.378.488.248.318.311,246,200
27 Jul 20208.048.437.968.428.421,863,800
24 Jul 20208.138.177.908.058.051,540,100
23 Jul 20208.378.678.198.318.311,997,700
22 Jul 20207.678.447.668.388.384,226,000
21 Jul 20207.807.977.697.727.721,595,000
20 Jul 20207.727.937.597.697.691,525,500
17 Jul 20207.777.977.587.867.862,476,100
16 Jul 20207.587.827.367.767.761,465,900
15 Jul 20207.437.737.357.687.681,792,400
14 Jul 20206.867.156.787.127.121,297,700
13 Jul 20207.247.356.856.866.862,319,900
10 Jul 20207.197.427.047.227.221,326,900
09 Jul 20207.747.777.177.217.212,055,800
08 Jul 20207.427.817.327.747.741,748,100
07 Jul 20207.447.567.347.447.441,650,300
06 Jul 20207.597.637.417.547.541,490,700
02 Jul 20207.567.627.257.327.321,527,200
01 Jul 20207.457.717.177.347.341,925,100
30 Jun 20207.157.457.037.417.412,038,300
29 Jun 20206.987.406.737.077.072,277,200
26 Jun 20207.227.226.927.047.042,927,400
25 Jun 20206.917.316.907.307.302,048,400
24 Jun 20207.357.436.827.067.062,651,400
23 Jun 20207.697.757.337.557.551,943,800
22 Jun 20207.307.517.237.507.501,419,800
19 Jun 20207.527.637.187.347.342,367,800
18 Jun 20207.467.727.347.397.394,192,900
17 Jun 20207.647.797.387.617.611,439,500
16 Jun 20208.218.257.467.627.622,466,000
15 Jun 20207.077.726.937.637.631,956,600
12 Jun 20207.337.526.737.517.512,326,100
11 Jun 20206.957.366.336.696.693,674,600
10 Jun 20207.968.227.697.847.842,335,600
09 Jun 20207.828.217.288.048.043,289,500
08 Jun 20208.008.557.848.248.243,879,300
05 Jun 20207.988.297.537.597.593,678,000
04 Jun 20206.597.496.597.467.466,116,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...