Realogy Holdings Corp (RLGY) Historical Stock Data
12.08 ↑0.00 (0.00%)
As of June 8, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, RLGY is up 0.16% a day on average. There have been 16 days where Realogy Holdings Corp closed green and 14 days where RLGY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 12.08 | 12.08 | ↑$0.00 (0.00%) | 11.99 | 12.34 | 1.04M |
| 2022-06-07 | 11.87 | 12.25 | ↑$0.38 (3.20%) | 11.87 | 12.28 | 794.49K |
| 2022-06-06 | 12.16 | 11.96 | ↓$0.20 (-1.64%) | 11.90 | 12.22 | 1.06M |
| 2022-06-03 | 12.26 | 11.98 | ↓$0.28 (-2.28%) | 11.95 | 12.43 | 699.94K |
| 2022-06-02 | 12.36 | 12.46 | ↑$0.10 (0.81%) | 12.13 | 12.53 | 570.48K |
| 2022-06-01 | 12.38 | 12.25 | ↓$0.13 (-1.05%) | 11.99 | 12.46 | 1.19M |
| 2022-05-31 | 12.52 | 12.38 | ↓$0.14 (-1.12%) | 12.22 | 12.68 | 2.28M |
| 2022-05-27 | 12.54 | 12.79 | ↑$0.25 (1.99%) | 12.52 | 13.03 | 1.94M |
| 2022-05-26 | 11.81 | 12.36 | ↑$0.55 (4.66%) | 11.76 | 12.47 | 1.62M |
| 2022-05-25 | 11.12 | 11.82 | ↑$0.70 (6.29%) | 11.12 | 11.88 | 2.16M |
| 2022-05-24 | 11.58 | 11.12 | ↓$0.46 (-3.97%) | 10.97 | 11.60 | 2.23M |
| 2022-05-23 | 11.45 | 11.80 | ↑$0.35 (3.06%) | 11.32 | 11.92 | 1.75M |
| 2022-05-20 | 11.70 | 11.34 | ↓$0.36 (-3.08%) | 11.16 | 11.83 | 1.95M |
| 2022-05-19 | 11.25 | 11.57 | ↑$0.32 (2.84%) | 11.25 | 11.78 | 3.07M |
| 2022-05-18 | 11.60 | 11.26 | ↓$0.34 (-2.93%) | 11.22 | 11.95 | 3.21M |
| 2022-05-17 | 11.39 | 11.68 | ↑$0.29 (2.55%) | 11.25 | 11.82 | 1.73M |
| 2022-05-16 | 10.81 | 11.10 | ↑$0.29 (2.68%) | 10.81 | 11.33 | 1.59M |
| 2022-05-13 | 10.71 | 10.92 | ↑$0.21 (1.96%) | 10.60 | 11.02 | 1.43M |
| 2022-05-12 | 9.75 | 10.52 | ↑$0.77 (7.90%) | 9.73 | 10.55 | 2.23M |
| 2022-05-11 | 10.22 | 9.87 | ↓$0.35 (-3.42%) | 9.78 | 10.35 | 1.32M |
| 2022-05-10 | 10.85 | 10.20 | ↓$0.65 (-5.99%) | 9.95 | 10.93 | 2.20M |
| 2022-05-09 | 11.00 | 10.76 | ↓$0.24 (-2.18%) | 10.66 | 11.22 | 1.91M |
| 2022-05-06 | 10.99 | 11.21 | ↑$0.22 (2.00%) | 10.89 | 11.35 | 1.55M |
| 2022-05-05 | 11.50 | 11.17 | ↓$0.33 (-2.87%) | 10.96 | 11.64 | 1.28M |
| 2022-05-04 | 11.60 | 11.61 | ↑$0.01 (0.09%) | 11.20 | 11.74 | 1.55M |
| 2022-05-03 | 11.25 | 11.48 | ↑$0.23 (2.04%) | 11.16 | 11.86 | 2.02M |
| 2022-05-02 | 10.88 | 11.39 | ↑$0.51 (4.69%) | 10.88 | 11.55 | 2.15M |
| 2022-04-29 | 11.56 | 10.96 | ↓$0.60 (-5.19%) | 10.94 | 11.81 | 3.40M |
| 2022-04-28 | 12.45 | 11.75 | ↓$0.70 (-5.62%) | 11.38 | 12.89 | 3.77M |
| 2022-04-27 | 12.57 | 12.50 | ↓$0.07 (-0.56%) | 12.33 | 12.88 | 1.51M |
Create an account or log in to view more rows.
$RLGY is it Monday yet???
$RLGY omg lol
$RLGY we back
$RLGY low volume today isn’t necessarily a bad thing
$RLGY just added more
$RLGY Bears get cremated today
$RLGY gap it slap it ask it !
$RLGY Bull trap
$RLGY all in
$RLGY volume = money