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 (%)
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%)
May 02, 2022 11.03 12.08 10.94 12.01 3,273,751 +0.86(+7.71%)
Apr 29, 2022 12.01 12.16 11.09 11.15 3,042,855 -0.89(-7.39%)
Apr 28, 2022 12.14 12.49 11.52 12.04 3,013,295 +0.07(+0.58%)
Apr 27, 2022 12.24 12.72 11.91 11.97 1,944,718 -0.24(-1.97%)
Apr 26, 2022 11.83 12.62 11.68 12.21 5,086,906 -0.87(-6.65%)
Apr 25, 2022 12.60 13.20 12.55 13.08 2,257,684 +0.24(+1.87%)
Apr 22, 2022 13.55 13.92 12.72 12.84 2,473,088 -0.64(-4.75%)
Apr 21, 2022 14.56 14.81 13.27 13.48 1,795,535 -0.90(-6.26%)
Apr 20, 2022 14.84 14.84 14.25 14.38 1,838,604 -0.40(-2.71%)
Apr 19, 2022 14.23 15.14 14.15 14.78 1,652,599 +0.63(+4.45%)
Apr 18, 2022 14.50 14.51 13.90 14.15 1,535,142 -0.42(-2.88%)
Apr 14, 2022 15.30 15.31 14.41 14.57 2,183,229 -0.64(-4.21%)
Apr 13, 2022 15.22 15.51 14.92 15.21 1,284,071 -0.07(-0.46%)
Apr 12, 2022 15.65 16.37 15.25 15.28 2,071,712 -0.14(-0.91%)
Apr 11, 2022 15.04 15.94 14.80 15.42 2,185,410 +0.08(+0.52%)
Apr 08, 2022 15.59 15.98 15.15 15.34 1,900,065 -0.39(-2.48%)
Apr 07, 2022 16.04 16.23 15.28 15.73 1,867,222 -0.45(-2.78%)
Apr 06, 2022 16.81 16.86 15.91 16.18 2,762,412 -0.97(-5.66%)
Apr 05, 2022 18.07 18.13 17.06 17.15 2,249,575 -1.01(-5.56%)
Apr 04, 2022 17.60 18.77 17.60 18.16 3,465,013 +0.65(+3.71%)
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.