Skip to main content

Redfin Corp (NQ: RDFN )

6.735 +0.535 (+8.63%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 48.65 48.78 46.81 47.57 1,253,826 -0.74(-1.53%)
Aug 28, 2020 46.81 49.25 46.81 48.31 1,232,200 +1.96(+4.23%)
Aug 27, 2020 46.90 47.62 45.43 46.35 1,241,363 -0.61(-1.30%)
Aug 26, 2020 46.95 50.13 46.49 46.96 1,971,882 +0.28(+0.60%)
Aug 25, 2020 46.52 46.95 45.08 46.68 857,259 +0.20(+0.43%)
Aug 24, 2020 48.00 48.30 46.17 46.48 1,068,006 -0.96(-2.02%)
Aug 21, 2020 46.66 47.48 45.80 47.44 1,161,100 +0.42(+0.89%)
Aug 20, 2020 45.01 48.00 44.82 47.02 1,737,002 +1.72(+3.80%)
Aug 19, 2020 44.00 45.79 43.44 45.30 786,252 +1.64(+3.76%)
Aug 18, 2020 44.30 44.61 43.32 43.66 997,628 -0.15(-0.34%)
Aug 17, 2020 43.52 46.13 43.26 43.81 1,348,798 +0.59(+1.37%)
Aug 14, 2020 43.55 43.87 42.73 43.22 769,200 -0.32(-0.73%)
Aug 13, 2020 43.30 44.45 43.08 43.54 608,443 +0.30(+0.69%)
Aug 12, 2020 43.84 44.94 42.94 43.24 837,031 +0.40(+0.93%)
Aug 11, 2020 41.62 44.24 40.11 42.84 1,541,218 +1.14(+2.73%)
Aug 10, 2020 43.79 44.19 41.42 41.70 1,112,129 -1.99(-4.55%)
Aug 07, 2020 44.19 47.12 42.81 43.69 1,963,600 +0.31(+0.71%)
Aug 06, 2020 41.99 43.86 41.89 43.38 970,406 +1.55(+3.71%)
Aug 05, 2020 41.95 42.03 41.28 41.83 714,498 +0.46(+1.11%)
Aug 04, 2020 40.86 42.55 40.74 41.37 809,091 +0.66(+1.62%)
Aug 03, 2020 40.91 42.86 40.55 40.71 1,253,572 -0.87(-2.09%)
Jul 31, 2020 41.90 44.75 39.82 41.58 2,100,400 -1.39(-3.23%)
Jul 30, 2020 41.18 43.63 40.50 42.97 1,348,700 +1.48(+3.57%)
Jul 29, 2020 40.03 41.69 39.77 41.49 1,021,173 +2.00(+5.06%)
Jul 28, 2020 42.49 42.92 39.42 39.49 1,936,543 -4.00(-9.20%)
Jul 27, 2020 40.80 44.00 40.43 43.49 1,771,765 +3.25(+8.08%)
Jul 24, 2020 41.23 41.34 39.08 40.24 904,400 -1.45(-3.48%)
Jul 23, 2020 41.32 43.80 40.73 41.69 2,060,849 +0.54(+1.31%)
Jul 22, 2020 39.76 41.79 39.71 41.15 1,388,647 +1.56(+3.94%)
Jul 21, 2020 40.84 40.90 38.25 39.59 1,296,794 -0.81(-2.00%)
Jul 20, 2020 38.57 40.59 38.38 40.40 1,042,609 +1.62(+4.18%)
Jul 17, 2020 37.36 39.20 37.15 38.78 1,398,800 +1.49(+4.00%)
Jul 16, 2020 36.82 37.43 36.12 37.29 774,027 +0.01(+0.03%)
Jul 15, 2020 36.94 37.74 36.05 37.28 1,594,680 +1.74(+4.90%)
Jul 14, 2020 35.87 36.68 35.23 35.54 1,057,313 -0.33(-0.92%)
Jul 13, 2020 36.20 37.58 35.05 35.87 2,442,728 -1.27(-3.42%)
Jul 10, 2020 39.15 39.41 36.19 37.14 2,615,800 -2.99(-7.45%)
Jul 09, 2020 41.55 41.69 38.86 40.13 1,162,827 -1.56(-3.74%)
Jul 08, 2020 41.12 41.78 40.12 41.69 1,135,898 +1.30(+3.22%)
Jul 07, 2020 41.98 42.47 40.35 40.39 1,713,442 -2.00(-4.72%)
Jul 06, 2020 42.51 43.90 41.99 42.39 1,421,568 +0.44(+1.05%)
Jul 02, 2020 42.70 42.79 41.17 41.95 1,116,600 +0.25(+0.60%)
Jul 01, 2020 42.35 42.39 41.00 41.70 1,559,726 -0.21(-0.50%)
Jun 30, 2020 39.40 42.17 39.39 41.91 1,597,998 +2.55(+6.48%)
Jun 29, 2020 39.20 40.25 38.29 39.36 1,204,318 +0.56(+1.44%)
Jun 26, 2020 40.31 40.65 38.62 38.80 2,054,100 -1.61(-3.98%)
Jun 25, 2020 38.75 41.31 38.55 40.41 2,047,205 +2.33(+6.12%)
Jun 24, 2020 38.92 40.00 36.70 38.08 1,868,749 -1.61(-4.06%)
Jun 23, 2020 38.96 40.16 38.67 39.69 1,864,923 +1.28(+3.33%)
Jun 22, 2020 37.63 38.47 36.81 38.41 1,871,092 +1.09(+2.92%)
Jun 19, 2020 37.00 37.99 36.18 37.32 2,773,600 +0.93(+2.56%)
Jun 18, 2020 34.66 36.40 34.25 36.39 1,485,173 +1.71(+4.93%)
Jun 17, 2020 35.49 35.92 34.08 34.68 1,342,590 -0.32(-0.91%)
Jun 16, 2020 35.05 36.08 34.16 35.00 1,106,694 +0.81(+2.37%)
Jun 15, 2020 31.50 34.56 31.02 34.19 1,543,279 +1.43(+4.38%)
Jun 12, 2020 33.39 33.63 31.02 32.76 1,376,100 +0.69(+2.14%)
Jun 11, 2020 31.97 33.99 31.75 32.07 1,376,408 -1.91(-5.62%)
Jun 10, 2020 33.94 34.80 33.06 33.98 999,946 +0.14(+0.41%)
Jun 09, 2020 34.00 34.95 33.45 33.84 1,107,829 -1.11(-3.18%)
Jun 08, 2020 36.56 37.04 34.40 34.95 1,427,465 +0.13(+0.37%)
Jun 05, 2020 34.53 37.24 34.46 34.82 2,614,700 +1.37(+4.10%)
Jun 04, 2020 32.65 33.96 32.20 33.45 1,666,412 +0.88(+2.70%)
Jun 03, 2020 31.61 33.00 31.34 32.57 2,070,567 +1.45(+4.66%)
Jun 02, 2020 29.75 31.28 29.70 31.12 1,440,692 +1.54(+5.21%)
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.