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 (%)
Sep 30, 2022 5.900 6.025 5.800 5.840 2,612,822 -0.10(-1.68%)
Sep 29, 2022 6.180 6.180 5.740 5.940 4,523,205 -0.37(-5.86%)
Sep 28, 2022 6.020 6.370 5.880 6.310 3,950,721 +0.34(+5.70%)
Sep 27, 2022 5.980 6.200 5.930 5.970 3,326,877 +0.11(+1.88%)
Sep 26, 2022 6.150 6.375 5.860 5.860 4,813,855 -0.33(-5.33%)
Sep 23, 2022 6.150 6.280 5.930 6.190 4,884,345 -0.13(-2.06%)
Sep 22, 2022 6.820 6.825 6.320 6.320 7,036,238 -0.54(-7.87%)
Sep 21, 2022 7.020 7.190 6.805 6.860 4,138,940 -0.14(-2.00%)
Sep 20, 2022 7.240 7.310 6.960 7.000 4,558,754 -0.36(-4.89%)
Sep 19, 2022 7.300 7.440 7.190 7.360 4,356,029 -0.02(-0.27%)
Sep 16, 2022 7.950 7.950 7.340 7.380 6,433,012 -0.71(-8.78%)
Sep 15, 2022 8.100 8.531 8.030 8.090 2,775,552 -0.08(-0.98%)
Sep 14, 2022 8.310 8.480 7.960 8.170 2,149,500 +0.07(+0.86%)
Sep 13, 2022 8.240 8.380 7.880 8.100 3,541,738 -0.70(-7.95%)
Sep 12, 2022 8.560 8.900 8.500 8.800 2,577,237 +0.31(+3.65%)
Sep 09, 2022 8.190 8.540 8.040 8.490 3,269,184 +0.49(+6.13%)
Sep 08, 2022 7.480 8.000 7.480 8.000 3,852,366 +0.41(+5.40%)
Sep 07, 2022 7.320 7.610 7.260 7.590 4,801,242 +0.27(+3.69%)
Sep 06, 2022 7.830 7.830 7.230 7.320 6,612,831 -0.49(-6.27%)
Sep 02, 2022 8.230 8.230 7.750 7.810 4,444,688 -0.27(-3.34%)
Sep 01, 2022 8.020 8.100 7.690 8.080 4,351,497 -0.11(-1.34%)
Aug 31, 2022 8.690 8.690 8.160 8.190 2,749,379 -0.30(-3.53%)
Aug 30, 2022 8.930 9.000 8.470 8.490 3,330,078 -0.28(-3.19%)
Aug 29, 2022 8.860 9.115 8.650 8.770 2,585,589 -0.25(-2.77%)
Aug 26, 2022 9.620 9.710 8.950 9.020 2,855,550 -0.55(-5.75%)
Aug 25, 2022 9.480 9.715 9.253 9.570 2,206,764 +0.17(+1.81%)
Aug 24, 2022 9.510 9.680 9.340 9.400 2,326,952 -0.08(-0.84%)
Aug 23, 2022 9.510 9.670 9.340 9.480 2,554,391 +0.04(+0.37%)
Aug 22, 2022 9.750 9.920 9.404 9.445 2,610,112 -0.61(-6.02%)
Aug 19, 2022 11.06 11.18 9.980 10.05 4,543,942 -1.32(-11.61%)
Aug 18, 2022 11.78 11.90 11.30 11.37 2,530,883 -0.45(-3.81%)
Aug 17, 2022 12.20 12.40 11.54 11.82 2,746,924 -0.82(-6.49%)
Aug 16, 2022 11.71 13.03 11.27 12.64 3,752,525 +0.75(+6.31%)
Aug 15, 2022 12.69 13.00 11.85 11.89 2,500,361 -0.87(-6.82%)
Aug 12, 2022 12.22 12.80 11.95 12.76 2,372,618 +0.80(+6.69%)
Aug 11, 2022 12.04 12.69 11.85 11.96 2,854,963 +0.34(+2.88%)
Aug 10, 2022 11.48 12.35 11.48 11.62 3,277,761 +0.55(+5.01%)
Aug 09, 2022 11.74 11.77 10.63 11.07 4,561,813 -1.02(-8.44%)
Aug 08, 2022 10.76 12.40 10.42 12.09 8,138,329 +1.71(+16.47%)
Aug 05, 2022 8.680 10.48 8.510 10.38 6,991,359 +1.30(+14.32%)
Aug 04, 2022 8.870 9.180 8.750 9.080 5,030,703 +0.28(+3.18%)
Aug 03, 2022 8.820 9.060 8.710 8.800 3,354,357 +0.10(+1.15%)
Aug 02, 2022 8.450 8.880 8.340 8.700 4,328,715 +0.18(+2.11%)
Aug 01, 2022 8.560 8.840 8.330 8.520 3,662,660 -0.18(-2.07%)
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%)
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.