Australia markets closed

Realogy Holdings Corp. (RLGY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.84-0.40 (-2.46%)
At close: 04:00PM EST
15.84 0.00 (0.00%)
After hours: 05:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202215.8216.6015.6315.8415.841,338,900
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
04 Jan 202217.1517.4116.5716.9016.90918,100
03 Jan 202216.9817.5516.9817.0317.03832,900
31 Dec 202116.9316.9516.7416.8116.81768,700
30 Dec 202116.9317.1416.8716.9216.92575,200
29 Dec 202116.9217.2116.8116.9116.91447,400
28 Dec 202116.9917.2616.9317.0717.071,832,600
27 Dec 202116.8317.0916.6617.0817.08703,400
23 Dec 202116.9817.3116.8416.9316.93729,200
22 Dec 202116.4316.9816.3716.9616.96521,400
21 Dec 202116.0416.7716.0116.5616.56721,700
20 Dec 202116.0716.0715.4415.8515.851,470,500
17 Dec 202115.6816.0115.5115.8915.892,239,200
16 Dec 202116.2116.2615.7315.8015.801,015,800
15 Dec 202115.7216.1215.3616.0616.063,190,200
14 Dec 202115.8116.2515.6015.7815.781,167,100
13 Dec 202116.1616.3615.5215.7915.791,427,900
10 Dec 202116.2716.3116.0016.3016.30703,300
09 Dec 202115.9216.1715.9216.0616.061,226,500
08 Dec 202116.3016.4115.9716.1816.181,045,200
07 Dec 202116.2916.5816.1316.2616.26501,700
06 Dec 202115.7616.3315.5915.9115.911,487,100
03 Dec 202115.7915.8215.3515.4815.481,040,700
02 Dec 202114.9215.6714.8915.5415.541,206,700
01 Dec 202115.6415.7514.8214.8214.821,318,900
30 Nov 202115.3415.4814.9715.1915.191,954,000
29 Nov 202115.8915.9715.2915.4815.481,778,900
26 Nov 202115.2315.8215.0415.7115.711,357,700
24 Nov 202115.8916.0815.8215.8415.84834,000
23 Nov 202116.1416.4615.9716.0516.051,311,700
22 Nov 202116.1916.3715.9916.1216.12760,200
19 Nov 202116.0716.3715.9615.9915.991,138,100
18 Nov 202116.5716.6816.1716.2516.251,131,600
17 Nov 202117.0017.0216.3116.3916.391,406,200
16 Nov 202117.0117.1716.9017.0617.06809,900
15 Nov 202117.4617.6017.0817.1017.10740,000
12 Nov 202117.3617.5617.2417.3517.351,240,900
11 Nov 202117.2317.8817.2317.3917.391,510,200
10 Nov 202117.7117.8217.1017.1117.111,303,700
09 Nov 202118.2318.4517.7317.8317.83962,000
08 Nov 202118.1718.4018.0418.1818.181,566,600
05 Nov 202118.1118.3517.6917.9817.981,473,100
04 Nov 202117.6217.9417.3517.8617.861,586,200
03 Nov 202117.3017.9517.2717.5017.501,475,000
02 Nov 202117.6217.7717.3417.4617.461,388,900
01 Nov 202117.3218.0817.2417.6917.691,638,900
29 Oct 202118.8818.9717.2617.3217.323,603,800
28 Oct 202119.5519.7818.2619.0819.082,355,800
27 Oct 202119.5819.9419.2519.7419.741,854,700
26 Oct 202119.7119.8519.3719.6819.681,478,600
25 Oct 202119.1819.8519.0919.7919.79817,000
22 Oct 202119.5419.6219.1919.2819.28959,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...