Skip to main content

Redfin Corp (NQ: RDFN )

6.650 +0.450 (+7.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 8.840 8.850 8.480 8.700 3,402,090 -0.26(-2.90%)
Jul 28, 2022 8.880 9.181 8.480 8.960 1,916,679 +0.11(+1.24%)
Jul 27, 2022 8.780 8.931 8.510 8.850 2,314,842 +0.22(+2.55%)
Jul 26, 2022 8.920 8.960 8.510 8.630 2,189,985 -0.51(-5.58%)
Jul 25, 2022 9.290 9.290 8.920 9.140 1,552,306 -0.16(-1.72%)
Jul 22, 2022 9.920 10.00 9.175 9.300 1,727,598 -0.51(-5.20%)
Jul 21, 2022 9.890 9.910 9.330 9.810 2,292,072 -0.23(-2.29%)
Jul 20, 2022 9.670 10.12 9.560 10.04 1,953,791 +0.43(+4.47%)
Jul 19, 2022 9.050 9.680 8.930 9.610 1,627,044 +0.72(+8.10%)
Jul 18, 2022 8.940 9.490 8.805 8.890 1,744,586 +0.15(+1.72%)
Jul 15, 2022 8.630 8.820 8.310 8.740 1,385,839 +0.31(+3.68%)
Jul 14, 2022 8.370 8.580 8.190 8.430 1,435,507 -0.10(-1.17%)
Jul 13, 2022 8.320 8.780 8.055 8.530 2,249,711 -0.07(-0.81%)
Jul 12, 2022 8.630 8.670 8.340 8.600 2,825,748 +0.12(+1.42%)
Jul 11, 2022 9.180 9.330 8.450 8.480 3,096,717 -1.02(-10.74%)
Jul 08, 2022 9.580 9.640 9.220 9.500 1,731,978 -0.21(-2.16%)
Jul 07, 2022 9.320 9.750 9.150 9.710 2,152,632 +0.44(+4.75%)
Jul 06, 2022 9.680 9.961 9.250 9.270 2,478,919 -0.30(-3.13%)
Jul 05, 2022 8.830 9.600 8.555 9.570 2,454,952 +0.61(+6.81%)
Jul 01, 2022 8.330 9.010 8.300 8.960 3,205,004 +0.72(+8.74%)
Jun 30, 2022 8.380 8.520 7.980 8.240 2,111,785 -0.36(-4.19%)
Jun 29, 2022 8.790 8.850 8.420 8.600 1,897,739 -0.41(-4.55%)
Jun 28, 2022 9.400 9.720 8.860 9.010 2,727,286 -0.42(-4.45%)
Jun 27, 2022 9.750 9.790 9.110 9.430 2,821,169 -0.24(-2.48%)
Jun 24, 2022 9.130 9.750 8.950 9.670 4,069,881 +0.64(+7.09%)
Jun 23, 2022 8.380 9.050 8.380 9.030 3,940,812 +0.73(+8.80%)
Jun 22, 2022 7.770 8.660 7.680 8.300 3,374,455 +0.38(+4.80%)
Jun 21, 2022 8.040 8.550 7.905 7.920 3,537,847 +0.13(+1.67%)
Jun 17, 2022 7.290 7.800 7.200 7.790 4,637,893 +0.55(+7.60%)
Jun 16, 2022 7.810 7.810 7.130 7.240 4,180,961 -0.79(-9.84%)
Jun 15, 2022 8.240 8.285 7.790 8.030 6,252,257 -0.10(-1.23%)
Jun 14, 2022 8.610 8.780 8.070 8.130 4,600,006 -0.42(-4.91%)
Jun 13, 2022 9.100 9.280 8.500 8.550 4,764,018 -1.04(-10.84%)
Jun 10, 2022 9.910 10.09 9.510 9.590 4,224,954 -0.73(-7.07%)
Jun 09, 2022 10.97 11.05 10.22 10.32 3,123,731 -0.74(-6.69%)
Jun 08, 2022 10.97 11.49 10.89 11.06 1,928,773 +0.15(+1.37%)
Jun 07, 2022 10.26 10.92 10.13 10.91 1,752,176 +0.47(+4.50%)
Jun 06, 2022 10.90 11.03 10.37 10.44 2,258,496 -0.19(-1.79%)
Jun 03, 2022 10.61 10.88 10.47 10.63 1,911,104 -0.32(-2.92%)
Jun 02, 2022 9.730 11.09 9.630 10.95 3,557,180 +1.21(+12.42%)
Jun 01, 2022 9.830 10.17 9.595 9.740 2,756,390 -0.06(-0.61%)
May 31, 2022 10.56 10.63 9.770 9.800 3,394,187 -0.81(-7.63%)
May 27, 2022 10.04 10.72 10.02 10.61 2,451,059 +0.66(+6.63%)
May 26, 2022 9.960 10.61 9.795 9.950 3,080,152 -0.02(-0.20%)
May 25, 2022 9.330 10.10 9.320 9.970 1,937,568 +0.58(+6.18%)
May 24, 2022 10.25 10.26 9.230 9.390 3,083,310 -0.92(-8.92%)
May 23, 2022 10.40 10.51 9.870 10.31 1,861,999 -0.12(-1.15%)
May 20, 2022 10.94 11.07 10.06 10.43 2,870,218 -0.29(-2.71%)
May 19, 2022 10.17 11.09 10.12 10.72 3,440,734 +0.47(+4.59%)
May 18, 2022 10.96 11.18 10.17 10.25 2,795,087 -0.91(-8.15%)
May 17, 2022 10.78 11.22 10.13 11.16 3,012,638 +0.81(+7.83%)
May 16, 2022 11.35 11.43 10.32 10.35 3,374,987 -1.07(-9.37%)
May 13, 2022 11.07 11.54 10.81 11.42 4,251,637 +0.73(+6.83%)
May 12, 2022 8.890 10.69 8.660 10.69 8,959,489 +1.88(+21.34%)
May 11, 2022 10.26 10.26 8.645 8.810 6,335,261 -1.55(-14.96%)
May 10, 2022 10.96 11.21 9.580 10.36 5,787,498 -0.33(-3.09%)
May 09, 2022 11.29 11.86 10.59 10.69 5,380,194 -1.04(-8.87%)
May 06, 2022 11.16 12.68 10.95 11.73 6,706,274 +0.40(+3.53%)
May 05, 2022 12.53 12.55 11.19 11.33 3,893,909 -1.40(-11.00%)
May 04, 2022 12.34 12.81 11.71 12.73 2,537,176 +0.45(+3.66%)
May 03, 2022 12.00 12.45 11.81 12.28 1,815,084 +0.27(+2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.