Skip to main content

Redfin Corp (NQ: RDFN )

6.745 +0.545 (+8.79%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 29.25 30.18 28.87 29.99 2,019,000 +0.63(+2.15%)
May 28, 2020 30.61 30.75 29.21 29.36 1,271,987 -0.69(-2.30%)
May 27, 2020 30.65 30.93 28.74 30.05 1,589,937 +0.31(+1.04%)
May 26, 2020 30.10 30.95 29.46 29.74 1,646,300 +0.26(+0.88%)
May 22, 2020 28.00 29.75 27.67 29.48 1,621,700 +1.88(+6.81%)
May 21, 2020 27.46 27.99 26.69 27.60 975,708 +0.11(+0.40%)
May 20, 2020 26.87 28.30 26.78 27.49 1,424,411 +1.29(+4.92%)
May 19, 2020 25.73 26.63 25.64 26.20 1,062,672 +0.31(+1.20%)
May 18, 2020 25.61 27.62 25.26 25.89 1,642,709 +1.65(+6.81%)
May 15, 2020 23.20 24.46 23.11 24.24 934,300 +0.51(+2.15%)
May 14, 2020 22.63 23.92 22.05 23.73 1,182,081 +0.54(+2.33%)
May 13, 2020 23.40 24.18 22.68 23.19 1,200,984 -0.57(-2.40%)
May 12, 2020 25.00 25.20 23.71 23.76 1,778,216 -1.07(-4.31%)
May 11, 2020 23.50 25.35 23.25 24.83 1,835,058 +0.33(+1.35%)
May 08, 2020 23.79 25.82 22.67 24.50 2,757,200 +1.85(+8.17%)
May 07, 2020 22.00 23.14 21.76 22.65 1,636,655 +1.15(+5.35%)
May 06, 2020 20.40 21.78 20.28 21.50 1,587,485 +1.31(+6.49%)
May 05, 2020 20.34 20.84 20.03 20.19 1,229,568 +0.35(+1.76%)
May 04, 2020 18.75 19.90 18.34 19.84 1,101,421 +0.55(+2.85%)
May 01, 2020 20.17 20.58 19.00 19.29 1,389,300 -1.84(-8.71%)
Apr 30, 2020 20.85 21.53 20.36 21.13 975,767 -0.30(-1.40%)
Apr 29, 2020 20.74 21.86 20.13 21.43 1,586,688 +1.69(+8.56%)
Apr 28, 2020 21.00 21.18 19.67 19.74 983,086 -0.62(-3.05%)
Apr 27, 2020 19.56 20.56 19.32 20.36 1,222,166 +1.12(+5.82%)
Apr 24, 2020 18.71 19.46 18.35 19.24 996,500 +0.58(+3.11%)
Apr 23, 2020 17.57 19.08 17.57 18.66 1,182,373 +1.35(+7.80%)
Apr 22, 2020 17.83 17.95 17.06 17.31 1,036,666 -0.04(-0.23%)
Apr 21, 2020 17.03 17.49 16.55 17.35 1,294,695 -0.36(-2.03%)
Apr 20, 2020 17.39 18.57 17.26 17.71 1,016,756 -0.65(-3.54%)
Apr 17, 2020 18.21 18.53 17.50 18.36 1,515,100 +1.42(+8.38%)
Apr 16, 2020 18.03 18.73 16.72 16.94 1,776,507 -1.52(-8.23%)
Apr 15, 2020 18.27 18.80 17.56 18.46 1,536,143 -0.88(-4.55%)
Apr 14, 2020 18.22 19.50 18.22 19.34 1,425,208 +1.44(+8.04%)
Apr 13, 2020 18.40 18.40 17.07 17.90 1,476,493 -0.62(-3.35%)
Apr 09, 2020 18.00 18.98 17.49 18.52 2,709,400 +1.27(+7.36%)
Apr 08, 2020 17.29 18.38 16.93 17.25 1,869,932 +0.70(+4.23%)
Apr 07, 2020 17.90 18.13 16.14 16.55 2,671,450 +0.25(+1.53%)
Apr 06, 2020 14.44 16.42 14.20 16.30 2,017,706 +2.94(+22.01%)
Apr 03, 2020 13.54 13.65 12.95 13.36 1,422,100 -0.16(-1.18%)
Apr 02, 2020 13.31 13.98 13.08 13.52 1,106,930 +0.02(+0.15%)
Apr 01, 2020 14.65 14.82 13.37 13.50 1,630,297 -1.92(-12.45%)
Mar 31, 2020 16.00 16.12 15.02 15.42 2,375,856 -0.54(-3.38%)
Mar 30, 2020 15.85 16.37 15.10 15.96 1,636,502 -0.13(-0.81%)
Mar 27, 2020 17.21 17.58 15.50 16.09 2,240,000 -2.70(-14.37%)
Mar 26, 2020 18.16 19.70 17.55 18.79 2,830,534 +0.63(+3.47%)
Mar 25, 2020 16.29 18.68 16.08 18.16 3,105,848 +1.96(+12.10%)
Mar 24, 2020 12.82 16.34 12.79 16.20 4,212,610 +4.24(+35.45%)
Mar 23, 2020 11.50 12.34 11.06 11.96 2,553,488 +0.36(+3.10%)
Mar 20, 2020 12.54 13.30 11.29 11.60 3,687,100 -0.44(-3.65%)
Mar 19, 2020 10.24 12.69 10.24 12.04 3,564,389 +1.71(+16.55%)
Mar 18, 2020 12.76 13.15 9.630 10.33 3,253,327 -3.36(-24.54%)
Mar 17, 2020 14.00 15.19 12.34 13.69 3,275,503 -0.05(-0.36%)
Mar 16, 2020 14.00 15.69 13.48 13.74 2,997,510 -3.40(-19.84%)
Mar 13, 2020 18.57 18.85 16.00 17.14 3,222,400 -0.16(-0.92%)
Mar 12, 2020 19.66 19.90 17.27 17.30 2,790,595 -4.42(-20.35%)
Mar 11, 2020 22.91 23.69 21.54 21.72 1,498,183 -2.02(-8.51%)
Mar 10, 2020 24.26 24.26 22.01 23.74 1,540,039 +0.73(+3.17%)
Mar 09, 2020 24.06 24.37 23.00 23.01 1,871,656 -3.39(-12.84%)
Mar 06, 2020 27.96 28.31 25.12 26.40 2,985,300 -2.41(-8.37%)
Mar 05, 2020 28.96 29.56 28.23 28.81 1,567,952 -0.89(-3.00%)
Mar 04, 2020 29.64 30.58 29.30 29.70 2,209,169 +0.67(+2.31%)
Mar 03, 2020 28.93 29.76 28.18 29.03 1,248,696 +0.41(+1.43%)
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.