Realogy Holdings Corp. Common Stockのデータ

Realogy Holdings Corp. Common Stockの基本情報

名前 Realogy Holdings Corp. Common Stock
ティッカー RLGY
United States
上場年 2012.0
セクター Finance

Realogy Holdings Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.94 17.85 18.15 18.23 1088400.0 18.23
2021-02-12 18.4 17.79 17.92 18.11 1027000.0 18.11
2021-02-11 18.35 17.0 17.19 18.02 1831100.0 18.02
2021-02-10 17.45 16.66 17.31 16.87 729800.0 16.87
2021-02-09 17.37 16.71 17.09 17.15 1183500.0 17.15
2021-02-08 17.21 16.67 16.8 17.16 1363200.0 17.16
2021-02-05 16.89 16.21 16.55 16.64 1603700.0 16.64
2021-02-04 16.39 15.67 15.78 16.27 1226300.0 16.27
2021-02-03 16.12 15.48 16.02 15.76 1376500.0 15.76
2021-02-02 16.25 14.84 14.96 16.13 1556600.0 16.13
2021-02-01 14.96 13.92 14.27 14.92 1271000.0 14.92
2021-01-29 15.6 14.04 15.34 14.2 2587800.0 14.2
2021-01-28 16.88 15.48 16.81 15.48 1497000.0 15.48
2021-01-27 16.86 16.01 16.04 16.48 1821100.0 16.48
2021-01-26 16.99 15.85 16.08 16.72 1386200.0 16.72
2021-01-25 16.48 15.74 15.89 15.92 1181300.0 15.92
2021-01-22 16.34 15.67 16.12 16.0 1164600.0 16.0
2021-01-21 16.5 15.95 16.26 16.42 1050900.0 16.42
2021-01-20 16.26 15.58 15.58 16.24 837200.0 16.24
2021-01-19 16.05 15.33 16.02 15.51 601800.0 15.51
2021-01-15 15.81 15.05 15.74 15.62 1047300.0 15.62
2021-01-14 16.32 15.81 16.11 16.02 1016000.0 16.02
2021-01-13 16.36 15.76 16.18 15.87 1151200.0 15.87
2021-01-12 16.34 15.96 16.24 16.2 1242000.0 16.2
2021-01-11 16.27 15.78 15.97 16.16 1419200.0 16.16
2021-01-08 16.44 15.52 15.79 16.26 2519200.0 16.26
2021-01-07 16.31 14.81 14.98 15.59 2036000.0 15.59
2021-01-06 14.96 14.17 14.22 14.74 3005400.0 14.74
2021-01-05 14.16 13.15 13.15 14.04 1842200.0 14.04
2021-01-04 13.35 12.79 13.2 13.23 1714600.0 13.23
2020-12-31 13.45 13.12 13.33 13.12 1423700.0 13.12
2020-12-30 13.67 13.24 13.53 13.3 877000.0 13.3
2020-12-29 13.93 13.34 13.85 13.46 820300.0 13.46
2020-12-28 14.41 13.57 14.16 13.58 5651700.0 13.58
2020-12-24 14.23 13.92 13.92 14.03 212800.0 14.03
2020-12-23 14.62 13.92 14.43 13.93 886400.0 13.93
2020-12-22 14.85 14.18 14.85 14.32 1867300.0 14.32
2020-12-21 15.4 14.65 14.9 14.85 879900.0 14.85
2020-12-18 15.77 14.86 15.14 14.89 1999000.0 14.89
2020-12-17 15.06 14.17 14.38 15.04 1146400.0 15.04
2020-12-16 14.36 13.98 14.16 14.18 1012700.0 14.18
2020-12-15 14.36 13.2 13.34 14.12 1385600.0 14.12
2020-12-14 13.53 13.08 13.41 13.23 1814300.0 13.23
2020-12-11 13.69 12.93 13.55 13.41 1184500.0 13.41
2020-12-10 13.91 13.35 13.57 13.72 1042000.0 13.72
2020-12-09 14.46 13.28 13.34 13.75 2137600.0 13.75
2020-12-08 13.2 12.63 12.75 13.2 1436400.0 13.2
2020-12-07 13.0 12.57 13.0 12.89 1294900.0 12.89
2020-12-04 12.99 12.63 12.92 12.98 805400.0 12.98
2020-12-03 13.13 12.46 12.49 12.77 1611000.0 12.77
2020-12-02 12.71 12.06 12.67 12.41 1345400.0 12.41
2020-12-01 13.2 12.45 12.49 12.8 1522700.0 12.8
2020-11-30 12.35 11.98 12.2 12.31 2135500.0 12.31
2020-11-27 12.39 12.04 12.31 12.27 485400.0 12.27
2020-11-25 12.58 11.65 11.85 12.35 2028800.0 12.35
2020-11-24 12.18 11.82 11.94 12.0 1265300.0 12.0
2020-11-23 11.77 11.25 11.38 11.71 1104300.0 11.71
2020-11-20 11.27 10.96 11.15 11.23 1307400.0 11.23
2020-11-19 11.63 10.72 10.82 11.23 1458300.0 11.23
2020-11-18 11.13 10.8 11.0 10.89 1394500.0 10.89
2020-11-17 10.98 10.4 10.9 10.95 1273600.0 10.95
2020-11-16 11.21 10.74 10.98 10.96 1267400.0 10.96
2020-11-13 10.79 10.53 10.53 10.71 1772900.0 10.71
2020-11-12 10.85 10.36 10.56 10.42 1998300.0 10.42
2020-11-11 11.13 10.6 11.07 10.64 1499200.0 10.64
2020-11-10 11.02 10.59 10.61 10.93 1932000.0 10.93
2020-11-09 13.3 10.55 13.0 10.56 4151700.0 10.56
2020-11-06 12.85 12.13 12.63 12.24 1329700.0 12.24
2020-11-05 12.74 12.24 12.26 12.69 1741300.0 12.69
2020-11-04 12.33 11.79 11.89 12.14 1556100.0 12.14
2020-11-03 12.38 11.69 12.12 12.13 2341100.0 12.13
2020-11-02 11.97 11.11 11.33 11.88 2447000.0 11.88
2020-10-30 12.14 10.93 11.87 11.16 3711500.0 11.16
2020-10-29 12.09 10.36 10.74 11.95 7128400.0 11.95
2020-10-28 9.92 9.45 9.5 9.89 1535000.0 9.89
2020-10-27 9.97 9.7 9.7 9.9 1216600.0 9.9
2020-10-26 10.02 9.53 9.87 9.62 995800.0 9.62
2020-10-23 10.08 9.61 9.87 10.05 792500.0 10.05
2020-10-22 10.03 9.65 9.79 9.86 1202000.0 9.86
2020-10-21 10.45 9.74 10.35 9.74 2246300.0 9.74
2020-10-20 10.78 10.43 10.58 10.43 1053700.0 10.43
2020-10-19 10.84 10.49 10.81 10.52 1027600.0 10.52
2020-10-16 11.2 10.71 11.17 10.73 1232900.0 10.73
2020-10-15 11.31 10.35 10.49 11.24 1591600.0 11.24
2020-10-14 10.82 10.54 10.66 10.65 1871000.0 10.65
2020-10-13 11.2 10.63 11.2 10.64 1452600.0 10.64
2020-10-12 11.46 10.75 11.02 11.45 1410000.0 11.45
2020-10-09 11.2 10.83 10.96 10.97 1553000.0 10.97
2020-10-08 11.3 10.69 11.19 10.82 1580400.0 10.82
2020-10-07 11.53 10.9 10.94 11.09 2526400.0 11.09
2020-10-06 11.04 10.62 10.87 10.64 1864300.0 10.64
2020-10-05 11.15 10.72 10.89 10.75 1270500.0 10.75
2020-10-02 10.84 9.71 9.75 10.75 1325300.0 10.75
2020-10-01 10.1 9.47 9.55 10.08 1366600.0 10.08
2020-09-30 9.82 9.42 9.46 9.44 2566500.0 9.44
2020-09-29 9.96 9.43 9.55 9.5 1253200.0 9.5
2020-09-28 9.67 9.33 9.33 9.53 1155000.0 9.53
2020-09-25 9.35 9.06 9.29 9.08 879300.0 9.08
2020-09-24 9.69 9.18 9.35 9.33 1195100.0 9.33
2020-09-23 10.24 9.24 10.21 9.33 2260200.0 9.33
2020-09-22 10.41 10.02 10.03 10.25 805200.0 10.25
2020-09-21 10.51 9.86 10.37 10.01 1618400.0 10.01
2020-09-18 11.17 10.52 11.13 10.73 2477500.0 10.73
2020-09-17 11.17 10.76 10.95 11.01 983500.0 11.01
2020-09-16 11.59 11.11 11.57 11.11 1621700.0 11.11
2020-09-15 11.45 11.1 11.38 11.21 1255900.0 11.21
2020-09-14 11.32 11.13 11.28 11.26 803900.0 11.26
2020-09-11 11.36 11.08 11.32 11.18 804000.0 11.18
2020-09-10 11.5 10.92 10.99 11.25 1142400.0 11.25
2020-09-09 11.0 10.42 10.42 10.98 1000100.0 10.98
2020-09-08 10.8 10.33 10.76 10.35 1450600.0 10.35
2020-09-04 11.45 10.67 11.32 10.97 1548500.0 10.97
2020-09-03 11.5 10.91 11.42 11.14 1771600.0 11.14
2020-09-02 11.58 11.2 11.56 11.48 1296300.0 11.48
2020-09-01 11.48 10.88 11.04 11.48 1326300.0 11.48
2020-08-31 11.27 10.88 11.17 11.08 1597400.0 11.08
2020-08-28 11.3 10.95 11.02 11.14 2231500.0 11.14
2020-08-27 11.62 10.91 11.43 10.96 1988500.0 10.96
2020-08-26 11.82 11.36 11.47 11.45 1877700.0 11.45
2020-08-25 11.7 11.34 11.42 11.45 2224600.0 11.45
2020-08-24 11.3 10.83 11.27 11.15 3968400.0 11.15
2020-08-21 11.28 10.86 11.19 11.15 3119700.0 11.15
2020-08-20 11.84 10.64 10.65 11.4 4784600.0 11.4
2020-08-19 10.9 10.17 10.26 10.64 1940200.0 10.64
2020-08-18 10.51 10.19 10.42 10.24 1277700.0 10.24
2020-08-17 10.44 10.27 10.37 10.35 1169100.0 10.35
2020-08-14 10.5 10.33 10.33 10.37 1590800.0 10.37
2020-08-13 10.43 10.16 10.28 10.4 1207100.0 10.4
2020-08-12 10.55 10.33 10.39 10.36 1259500.0 10.36
2020-08-11 10.76 10.24 10.5 10.3 2066200.0 10.3
2020-08-10 10.52 10.23 10.25 10.35 1295700.0 10.35
2020-08-07 10.33 9.82 9.91 10.25 2262400.0 10.25
2020-08-06 9.84 9.52 9.55 9.83 1536100.0 9.83
2020-08-05 9.68 9.28 9.59 9.63 1892600.0 9.63
2020-08-04 9.69 9.28 9.43 9.39 2144200.0 9.39
2020-08-03 9.49 9.14 9.33 9.43 4092000.0 9.43
2020-07-31 9.7 8.83 9.59 9.06 4353300.0 9.06
2020-07-30 9.03 8.5 8.51 8.8 2437700.0 8.8
2020-07-29 8.86 8.35 8.36 8.84 2393300.0 8.84
2020-07-28 8.48 8.24 8.37 8.31 1246200.0 8.31
2020-07-27 8.43 7.96 8.04 8.42 1863800.0 8.42
2020-07-24 8.17 7.9 8.13 8.05 1540100.0 8.05
2020-07-23 8.67 8.19 8.37 8.31 1997700.0 8.31
2020-07-22 8.44 7.66 7.67 8.38 4226000.0 8.38
2020-07-21 7.97 7.69 7.8 7.72 1595000.0 7.72
2020-07-20 7.93 7.59 7.72 7.69 1525500.0 7.69
2020-07-17 7.97 7.58 7.77 7.86 2476100.0 7.86
2020-07-16 7.82 7.36 7.58 7.76 1465900.0 7.76
2020-07-15 7.73 7.35 7.43 7.68 1792400.0 7.68
2020-07-14 7.15 6.78 6.86 7.12 1297700.0 7.12
2020-07-13 7.35 6.85 7.24 6.86 2319900.0 6.86
2020-07-10 7.42 7.04 7.19 7.22 1326900.0 7.22
2020-07-09 7.77 7.17 7.74 7.21 2055800.0 7.21
2020-07-08 7.81 7.32 7.42 7.74 1748100.0 7.74
2020-07-07 7.56 7.34 7.44 7.44 1650300.0 7.44
2020-07-06 7.63 7.41 7.59 7.54 1490700.0 7.54
2020-07-02 7.62 7.25 7.56 7.32 1527200.0 7.32
2020-07-01 7.71 7.17 7.45 7.34 1925100.0 7.34
2020-06-30 7.45 7.03 7.15 7.41 2038300.0 7.41
2020-06-29 7.4 6.73 6.98 7.07 2277200.0 7.07
2020-06-26 7.22 6.92 7.22 7.04 2927400.0 7.04
2020-06-25 7.31 6.9 6.91 7.3 2048400.0 7.3
2020-06-24 7.43 6.82 7.35 7.06 2651400.0 7.06
2020-06-23 7.75 7.33 7.69 7.55 1943800.0 7.55
2020-06-22 7.51 7.23 7.3 7.5 1419800.0 7.5
2020-06-19 7.63 7.18 7.52 7.34 2367800.0 7.34
2020-06-18 7.72 7.34 7.46 7.39 4192900.0 7.39
2020-06-17 7.79 7.38 7.64 7.61 1439500.0 7.61
2020-06-16 8.25 7.46 8.21 7.62 2466000.0 7.62
2020-06-15 7.72 6.93 7.07 7.63 1956600.0 7.63
2020-06-12 7.52 6.73 7.33 7.51 2326100.0 7.51
2020-06-11 7.36 6.33 6.95 6.69 3674600.0 6.69
2020-06-10 8.22 7.69 7.96 7.84 2335600.0 7.84
2020-06-09 8.21 7.28 7.82 8.04 3289500.0 8.04
2020-06-08 8.55 7.84 8.0 8.24 3879300.0 8.24
2020-06-05 8.29 7.53 7.98 7.59 3678000.0 7.59
2020-06-04 7.49 6.59 6.59 7.46 6116500.0 7.46
2020-06-03 6.75 6.35 6.35 6.58 3711400.0 6.58
2020-06-02 6.56 6.23 6.49 6.26 1799800.0 6.26
2020-06-01 6.55 6.05 6.12 6.32 2480500.0 6.32
2020-05-29 6.21 5.42 5.64 6.06 3052700.0 6.06
2020-05-28 6.44 5.73 6.41 5.75 2543300.0 5.75
2020-05-27 6.31 5.65 5.91 6.31 3838000.0 6.31
2020-05-26 5.85 5.05 5.12 5.7 3418500.0 5.7
2020-05-22 4.92 4.62 4.86 4.81 1569300.0 4.81
2020-05-21 4.85 4.65 4.7 4.82 2010700.0 4.82
2020-05-20 4.8 4.6 4.64 4.74 2784100.0 4.74
2020-05-19 4.64 4.22 4.29 4.51 2961500.0 4.51
2020-05-18 4.42 4.12 4.13 4.34 3493300.0 4.34
2020-05-15 4.09 3.86 3.91 3.94 1874000.0 3.94
2020-05-14 4.13 3.67 3.98 3.92 2439000.0 3.92
2020-05-13 4.21 3.96 4.19 4.09 4400000.0 4.09
2020-05-12 4.66 4.11 4.23 4.3 2685500.0 4.3
2020-05-11 4.52 4.1 4.52 4.19 3662000.0 4.19
2020-05-08 4.58 4.22 4.26 4.58 4343100.0 4.58
2020-05-07 4.55 3.94 4.1 4.16 8258000.0 4.16
2020-05-06 4.05 3.66 3.95 3.73 3337300.0 3.73
2020-05-05 4.26 3.9 4.25 3.96 3651200.0 3.96
2020-05-04 4.12 3.77 3.88 4.04 2551900.0 4.04
2020-05-01 4.38 3.95 4.04 4.04 4502000.0 4.04
2020-04-30 4.52 4.18 4.5 4.34 4765500.0 4.34
2020-04-29 5.22 4.51 4.73 4.6 6293400.0 4.6
2020-04-28 4.74 3.77 3.77 4.3 5958300.0 4.3
2020-04-27 4.02 3.43 3.45 3.63 4861100.0 3.63
2020-04-24 3.52 3.29 3.39 3.44 1068700.0 3.44
2020-04-23 3.72 3.34 3.49 3.36 1944400.0 3.36
2020-04-22 3.57 3.32 3.41 3.41 1628600.0 3.41
2020-04-21 3.49 3.24 3.32 3.34 7761500.0 3.34
2020-04-20 3.72 3.41 3.52 3.5 1704800.0 3.5
2020-04-17 3.83 3.4 3.62 3.64 2163700.0 3.64
2020-04-16 3.72 3.26 3.61 3.33 2392500.0 3.33
2020-04-15 3.74 3.35 3.53 3.6 2238200.0 3.6
2020-04-14 4.13 3.62 3.99 3.76 3592600.0 3.76
2020-04-13 3.81 3.23 3.57 3.79 3301200.0 3.79
2020-04-09 3.74 3.05 3.13 3.57 7254600.0 3.57
2020-04-08 3.28 2.8 2.93 2.96 5343400.0 2.96
2020-04-07 3.51 2.97 3.14 3.01 7535300.0 3.01
2020-04-06 2.93 2.48 2.49 2.85 3568300.0 2.85
2020-04-03 2.7 2.25 2.61 2.36 3866000.0 2.36
2020-04-02 2.95 2.58 2.87 2.62 1910900.0 2.62
2020-04-01 2.86 2.69 2.8 2.7 1506300.0 2.7
2020-03-31 3.2 2.8 3.11 3.01 3595500.0 3.01
2020-03-30 3.32 3.07 3.32 3.11 1516700.0 3.11
2020-03-27 3.4 3.17 3.4 3.26 1716800.0 3.26
2020-03-26 3.72 3.23 3.46 3.53 4239200.0 3.53
2020-03-25 3.7 3.22 3.7 3.41 3395900.0 3.41
2020-03-24 3.67 3.18 3.3 3.44 4191900.0 3.44
2020-03-23 3.13 2.4 2.84 3.0 5638400.0 3.0
2020-03-20 3.81 2.74 3.14 2.78 5265400.0 2.78
2020-03-19 3.06 2.1 2.4 3.03 9517700.0 3.03
2020-03-18 3.3 2.09 3.28 2.29 7784400.0 2.29
2020-03-17 4.12 3.37 4.09 3.54 9131400.0 3.54
2020-03-16 4.98 3.95 4.82 3.96 4185000.0 3.96
2020-03-13 6.01 5.07 5.99 5.51 3003100.0 5.51
2020-03-12 5.91 4.8 5.5 5.51 2885500.0 5.51
2020-03-11 6.64 5.84 6.6 5.98 2387600.0 5.98
2020-03-10 7.26 6.58 7.16 6.89 2634500.0 6.89
2020-03-09 7.17 6.67 7.0 6.67 2060000.0 6.67
2020-03-06 8.35 7.43 8.35 7.67 3862900.0 7.67
2020-03-05 8.89 8.24 8.71 8.35 2793200.0 8.35
2020-03-04 9.13 8.64 8.84 8.99 2802000.0 8.99
2020-03-03 9.44 8.32 9.01 8.38 3564900.0 8.38
2020-03-02 9.29 8.73 9.1 9.01 3726300.0 9.01
2020-02-28 9.64 9.15 9.39 9.27 4002100.0 9.27
2020-02-27 11.03 9.69 11.03 9.7 5067400.0 9.7
2020-02-26 13.17 11.46 13.17 11.56 5689100.0 11.56
2020-02-25 13.88 11.35 13.15 13.04 5891800.0 13.04
2020-02-24 12.89 12.45 12.61 12.88 2727700.0 12.88
2020-02-21 13.2 12.8 13.03 13.11 4477200.0 13.11
2020-02-20 13.31 12.8 12.88 13.08 1469700.0 13.08
2020-02-19 13.08 12.62 12.62 12.88 2254100.0 12.88
2020-02-18 12.95 12.21 12.66 12.58 1915700.0 12.58