Redfin Corp (NQ: RDFN )

26.77 USD +0.95 (+3.70%)
Streaming Delayed Price Updated: 12:11 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 27.55 27.55 25.61 25.82 1,675,853 -0.81(-3.04%)
Jan 26, 2022 28.82 29.00 26.39 26.63 1,514,225 -1.21(-4.35%)
Jan 25, 2022 28.31 29.38 26.98 27.84 1,104,999 -1.31(-4.49%)
Jan 24, 2022 27.79 29.30 25.33 29.15 2,758,136 +0.42(+1.46%)
Jan 21, 2022 29.90 30.49 28.67 28.73 1,547,071 -1.49(-4.93%)
Jan 20, 2022 31.20 32.37 30.07 30.22 1,183,898 -0.47(-1.53%)
Jan 19, 2022 30.98 32.42 30.66 30.69 1,285,028 -0.36(-1.16%)
Jan 18, 2022 32.35 32.35 30.79 31.05 1,823,696 -1.36(-4.20%)
Jan 14, 2022 32.41 0 -0.40(-1.22%)
Jan 13, 2022 34.59 34.63 32.55 32.81 1,403,632 -1.55(-4.51%)
Jan 12, 2022 34.93 35.89 34.09 34.36 1,372,395 +0.16(+0.47%)
Jan 11, 2022 33.40 34.74 33.05 34.20 959,257 +1.45(+4.43%)
Jan 10, 2022 32.55 33.51 31.71 32.75 1,195,260 -0.39(-1.18%)
Jan 07, 2022 34.52 35.79 33.04 33.14 1,452,434 -1.40(-4.05%)
Jan 06, 2022 34.61 35.33 33.09 34.54 1,212,204 -0.26(-0.75%)
Jan 05, 2022 37.02 37.50 34.69 34.80 1,459,498 -2.54(-6.80%)
Jan 04, 2022 38.81 39.15 36.05 37.34 1,338,155 -1.60(-4.11%)
Jan 03, 2022 39.17 39.79 37.34 38.94 1,056,810 +0.55(+1.43%)
Dec 31, 2021 38.95 40.04 38.31 38.39 885,744 -0.87(-2.22%)
Dec 30, 2021 37.73 39.83 37.60 39.26 964,533 +1.31(+3.45%)
Dec 29, 2021 38.94 39.17 37.83 37.95 724,034 -1.08(-2.77%)
Dec 28, 2021 39.86 40.46 38.87 39.03 681,485 -1.04(-2.60%)
Dec 27, 2021 40.50 40.50 39.20 40.07 562,271 -0.43(-1.06%)
Dec 23, 2021 39.99 41.07 39.00 40.50 504,797 +0.64(+1.61%)
Dec 22, 2021 40.51 40.96 39.47 39.86 634,980 -0.79(-1.94%)
Dec 21, 2021 40.65 40.94 38.79 40.65 1,112,062 +1.82(+4.69%)
Dec 20, 2021 39.84 41.07 38.55 38.83 1,309,627 -2.22(-5.41%)
Dec 17, 2021 38.82 41.43 37.78 41.05 2,237,282 +2.13(+5.47%)
Dec 16, 2021 40.55 40.71 38.54 38.92 1,039,393 -1.31(-3.26%)
Dec 15, 2021 38.59 40.29 36.90 40.23 1,077,258 +1.47(+3.79%)
Dec 14, 2021 39.09 39.82 38.56 38.76 845,374 -1.13(-2.83%)
Dec 13, 2021 40.19 40.39 38.47 39.89 1,086,176 -0.24(-0.60%)
Dec 10, 2021 40.97 41.61 39.72 40.13 730,659 -0.90(-2.19%)
Dec 09, 2021 41.80 42.89 40.83 41.03 689,948 -1.52(-3.58%)
Dec 08, 2021 41.10 42.99 40.28 42.55 711,507 +0.79(+1.89%)
Dec 07, 2021 41.38 42.40 40.92 41.76 892,613 +1.47(+3.65%)
Dec 06, 2021 38.32 40.92 37.23 40.29 1,184,235 +1.97(+5.14%)
Dec 03, 2021 40.24 40.27 36.79 38.32 1,585,512 -1.11(-2.82%)
Dec 02, 2021 38.02 39.76 37.93 39.43 1,223,797 +0.99(+2.58%)
Dec 01, 2021 41.41 42.08 37.87 38.44 1,394,377 -2.25(-5.53%)
Nov 30, 2021 40.20 41.57 38.75 40.69 1,802,528 -0.04(-0.09%)
Nov 29, 2021 42.27 42.53 40.17 40.73 1,165,992 -1.07(-2.57%)
Nov 26, 2021 41.47 42.88 40.77 41.80 630,691 -1.12(-2.61%)
Nov 24, 2021 41.20 43.09 40.11 42.92 694,092 +1.51(+3.65%)
Nov 23, 2021 42.33 43.15 40.88 41.41 1,224,231 -1.62(-3.76%)
Nov 22, 2021 44.10 44.15 41.60 43.03 1,321,837 -1.14(-2.58%)
Nov 19, 2021 44.85 45.02 43.93 44.17 1,138,562 -0.12(-0.26%)
Nov 18, 2021 43.80 44.44 44.04 44.29 1,428,363 +0.46(+1.04%)
Nov 17, 2021 44.30 45.32 43.82 43.83 725,534 -0.68(-1.53%)
Nov 16, 2021 45.80 45.89 44.18 44.51 1,392,805 -1.38(-3.01%)
Nov 15, 2021 48.50 48.60 45.82 45.89 1,311,078 -2.50(-5.17%)
Nov 12, 2021 47.91 48.70 47.25 48.39 813,755 +0.71(+1.49%)
Nov 11, 2021 48.31 48.97 46.91 47.68 811,754 +0.23(+0.48%)
Nov 10, 2021 51.44 47.32 47.45 1,587,486 -4.53(-8.71%)
Nov 09, 2021 52.22 52.67 50.88 51.98 801,389 +0.07(+0.13%)
Nov 08, 2021 49.61 52.05 49.00 51.91 963,815 +2.19(+4.40%)
Nov 05, 2021 49.50 50.36 48.30 49.72 1,758,705 -1.59(-3.10%)
Nov 04, 2021 47.97 51.31 47.76 51.31 2,282,953 +3.91(+8.25%)
Nov 03, 2021 49.45 50.65 47.37 47.40 2,695,814 -3.52(-6.91%)
Nov 02, 2021 53.81 53.81 50.32 50.92 1,425,525 -2.64(-4.93%)
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.