RLGY

Realogy Historical Data

RLGY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 15.84 -0.40 -2.46% 15.82 16.60 15.6301 1,387,711
Jan 20 2022 16.24 -0.09 -0.55% 16.40 16.735 16.19 849,464
Jan 19 2022 16.33 -0.14 -0.85% 16.63 16.655 16.24 650,303
Jan 18 2022 16.47 -0.50 -2.95% 16.70 16.84 16.26 1,144,779
Jan 17 2022 16.97 0.00 +0.00% 16.70 17.14 16.59 0
Jan 14 2022 16.97 -0.02 -0.12% 16.70 17.14 16.59 901,998
Jan 13 2022 16.99 -0.15 -0.88% 17.31 17.46 16.83 854,878
Jan 12 2022 17.14 -0.07 -0.41% 17.36 17.49 17.08 692,510
Jan 11 2022 17.21 0.68 4.11% 16.64 17.30 16.57 708,736
Jan 10 2022 16.53 0.36 2.23% 16.10 16.57 16.07 1,088,056
Jan 07 2022 16.17 0.02 0.12% 16.28 16.51 16.0701 850,551
Jan 06 2022 16.15 -0.25 -1.52% 16.52 16.57 16.07 674,360
Jan 05 2022 16.40 -0.50 -2.96% 16.85 16.95 16.40 996,895
Jan 04 2022 16.90 -0.13 -0.76% 17.15 17.41 16.57 918,130
Jan 03 2022 17.03 0.22 1.31% 16.98 17.55 16.98 832,877
Dec 31 2021 16.81 -0.11 -0.65% 16.93 16.95 16.74 768,652
Dec 30 2021 16.92 0.01 0.06% 16.93 17.14 16.87 575,155
Dec 29 2021 16.91 -0.16 -0.94% 16.92 17.21 16.81 447,392
Dec 28 2021 17.07 -0.01 -0.06% 16.99 17.255 16.93 1,832,615
Dec 27 2021 17.08 0.15 0.89% 16.83 17.09 16.6631 703,439
Dec 24 2021 16.93 0.00 +0.00% 16.98 17.31 16.84 0
Dec 23 2021 16.93 -0.03 -0.18% 16.98 17.31 16.84 729,196
Dec 22 2021 16.96 0.40 2.42% 16.43 16.98 16.37 521,393
Dec 21 2021 16.56 0.71 4.48% 16.04 16.77 16.01 721,705
Dec 20 2021 15.85 -0.04 -0.25% 16.07 16.07 15.44 1,470,482
Dec 17 2021 15.89 0.09 0.57% 15.68 16.01 15.51 2,442,608
Dec 16 2021 15.80 -0.26 -1.62% 16.21 16.26 15.73 1,015,841
Dec 15 2021 16.06 0.28 1.77% 15.72 16.12 15.36 3,190,246
Dec 14 2021 15.78 -0.01 -0.06% 15.81 16.25 15.6013 1,167,128
Dec 13 2021 15.79 -0.51 -3.13% 16.16 16.36 15.52 1,544,465
Dec 10 2021 16.30 0.24 1.49% 16.27 16.31 16.00 701,523
Dec 09 2021 16.06 -0.12 -0.74% 15.92 16.17 15.92 1,226,457
Dec 08 2021 16.18 -0.08 -0.49% 16.30 16.41 15.97 1,045,239
Dec 07 2021 16.26 0.35 2.2% 16.29 16.58 16.13 501,680
Dec 06 2021 15.91 0.43 2.78% 15.76 16.33 15.59 1,487,127
Dec 03 2021 15.48 -0.06 -0.39% 15.79 15.82 15.35 1,040,745
Dec 02 2021 15.54 0.72 4.86% 14.92 15.67 14.89 1,206,704
Dec 01 2021 14.82 -0.37 -2.44% 15.64 15.75 14.82 1,318,595
Nov 30 2021 15.19 -0.29 -1.87% 15.34 15.48 14.9699 1,953,819
Nov 29 2021 15.48 -0.23 -1.46% 15.89 15.965 15.29 1,778,928
Nov 26 2021 15.71 0.00 +0.00% 15.23 15.82 15.0401 0
Nov 26 2021 15.71 -0.13 -0.82% 15.23 15.82 15.0401 1,357,734
Nov 25 2021 15.84 0.00 +0.00% 15.89 16.08 15.82 0
Nov 24 2021 15.84 -0.21 -1.31% 15.89 16.08 15.82 833,972
Nov 23 2021 16.05 -0.07 -0.43% 16.14 16.46 15.97 1,311,732
Nov 22 2021 16.12 0.13 0.81% 16.19 16.3734 15.99 760,229
Nov 19 2021 15.99 -0.26 -1.6% 16.07 16.37 15.955 1,138,064
Nov 18 2021 16.25 -0.14 -0.85% 16.57 16.68 16.17 1,131,605
Nov 17 2021 16.39 0.00 +0.00% 17.00 17.025 16.31 0
Nov 17 2021 16.39 -0.67 -3.93% 17.00 17.025 16.31 1,406,212
Nov 16 2021 17.06 -0.04 -0.23% 17.01 17.165 16.90 788,890
Nov 15 2021 17.10 -0.25 -1.44% 17.46 17.60 17.08 739,197
Nov 12 2021 17.35 -0.04 -0.23% 17.36 17.56 17.24 1,308,949
Nov 11 2021 17.39 0.28 1.64% 17.23 17.88 17.23 1,510,179
Nov 10 2021 17.11 -0.72 -4.04% 17.71 17.82 17.10 1,302,704
Nov 09 2021 17.83 -0.35 -1.93% 18.23 18.45 17.73 961,964
Nov 08 2021 18.18 0.20 1.11% 18.17 18.40 18.04 1,566,620
Nov 05 2021 17.98 0.00 +0.00% 18.11 18.35 17.69 0
Nov 05 2021 17.98 0.12 0.67% 18.11 18.35 17.69 1,473,149
Nov 04 2021 17.86 0.36 2.06% 17.62 17.94 17.35 1,586,206
Nov 03 2021 17.50 0.04 0.23% 17.30 17.95 17.27 1,474,970
Nov 02 2021 17.46 -0.23 -1.3% 17.62 17.77 17.34 1,388,606
Nov 01 2021 17.69 0.37 2.14% 17.32 18.08 17.24 1,638,872
Oct 29 2021 17.32 -1.76 -9.22% 18.88 18.97 17.255 3,623,932
Oct 28 2021 19.08 -0.66 -3.34% 19.55 19.78 18.26 2,355,767
Oct 27 2021 19.74 0.06 0.3% 19.58 19.94 19.25 1,854,730
Oct 26 2021 19.68 -0.11 -0.56% 19.71 19.85 19.37 1,528,602
Oct 25 2021 19.79 0.51 2.65% 19.18 19.845 19.09 817,015


Your Recent History
NYSE
RLGY
Realogy
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.