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