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, 2023 13.45 13.50 12.39 12.42 3,293,514 -0.83(-6.26%)
Jun 29, 2023 13.87 14.38 13.15 13.25 4,717,951 -0.62(-4.47%)
Jun 28, 2023 11.98 13.92 11.87 13.87 7,350,593 +1.83(+15.20%)
Jun 27, 2023 10.99 12.05 10.82 12.04 3,421,041 +1.17(+10.76%)
Jun 26, 2023 10.15 11.12 10.15 10.87 2,830,039 +0.55(+5.33%)
Jun 23, 2023 10.43 10.61 10.11 10.32 2,991,807 -0.31(-2.92%)
Jun 22, 2023 10.08 10.70 9.990 10.63 2,340,680 +0.48(+4.73%)
Jun 21, 2023 10.61 10.61 9.690 10.15 2,765,080 -0.49(-4.61%)
Jun 20, 2023 10.73 11.18 10.43 10.64 1,963,251 -0.21(-1.94%)
Jun 16, 2023 11.06 11.40 10.84 10.85 2,700,783 -0.04(-0.37%)
Jun 15, 2023 10.51 10.89 10.26 10.89 1,996,678 +0.37(+3.52%)
Jun 14, 2023 10.75 10.77 10.21 10.52 1,741,536 -0.14(-1.31%)
Jun 13, 2023 10.70 10.82 10.44 10.66 2,120,826 +0.09(+0.85%)
Jun 12, 2023 10.60 10.93 10.47 10.57 1,627,682 +0.12(+1.15%)
Jun 09, 2023 10.95 11.08 10.37 10.45 1,634,638 -0.43(-3.95%)
Jun 08, 2023 10.47 10.92 10.21 10.88 1,917,394 +0.47(+4.51%)
Jun 07, 2023 10.80 10.97 10.37 10.41 2,241,278 -0.23(-2.16%)
Jun 06, 2023 10.29 10.97 10.18 10.64 2,303,049 +0.30(+2.90%)
Jun 05, 2023 10.66 10.68 10.30 10.34 1,552,109 -0.30(-2.82%)
Jun 02, 2023 10.39 10.66 9.936 10.64 2,084,390 +0.58(+5.77%)
Jun 01, 2023 9.640 10.37 9.510 10.06 2,320,092 +0.27(+2.76%)
May 31, 2023 9.090 9.855 9.044 9.790 3,099,435 +0.58(+6.30%)
May 30, 2023 9.650 9.670 8.832 9.210 2,499,540 -0.06(-0.65%)
May 26, 2023 9.650 9.900 9.250 9.270 2,028,464 -0.28(-2.93%)
May 25, 2023 9.900 9.910 9.440 9.550 1,740,226 -0.26(-2.65%)
May 24, 2023 9.510 9.830 9.280 9.810 2,595,969 +0.01(+0.10%)
May 23, 2023 10.46 10.95 9.780 9.800 2,860,195 -0.73(-6.93%)
May 22, 2023 10.32 10.79 10.21 10.53 2,065,719 +0.21(+2.03%)
May 19, 2023 11.00 11.15 10.27 10.32 2,491,176 -0.45(-4.18%)
May 18, 2023 10.53 10.85 10.34 10.77 2,497,360 +0.24(+2.28%)
May 17, 2023 10.04 10.58 9.940 10.53 2,334,813 +0.40(+3.95%)
May 16, 2023 10.21 10.31 9.950 10.13 2,125,534 -0.26(-2.50%)
May 15, 2023 10.62 10.73 10.25 10.39 2,171,431 -0.25(-2.35%)
May 12, 2023 11.08 11.15 10.36 10.64 2,651,808 -0.46(-4.14%)
May 11, 2023 11.18 11.54 10.96 11.10 3,633,478 -0.07(-0.63%)
May 10, 2023 10.05 11.30 10.04 11.17 6,067,419 +1.44(+14.80%)
May 09, 2023 9.880 10.14 9.720 9.730 3,859,373 -0.29(-2.89%)
May 08, 2023 9.430 10.08 9.235 10.02 6,721,840 +0.59(+6.26%)
May 05, 2023 7.500 9.812 7.483 9.430 12,586,206 +2.35(+33.19%)
May 04, 2023 6.890 7.175 6.790 7.080 3,378,345 +0.19(+2.76%)
May 03, 2023 6.850 7.260 6.815 6.890 3,697,847 +0.04(+0.58%)
May 02, 2023 7.330 7.350 6.760 6.850 3,536,133 -0.56(-7.56%)
May 01, 2023 7.450 7.615 7.212 7.410 2,534,667 -0.04(-0.54%)
Apr 28, 2023 7.120 7.490 7.020 7.450 2,089,296 +0.28(+3.91%)
Apr 27, 2023 7.210 7.360 6.980 7.170 2,469,154 +0.13(+1.85%)
Apr 26, 2023 7.590 7.595 7.000 7.040 3,188,393 -0.37(-4.99%)
Apr 25, 2023 8.340 8.390 7.400 7.410 3,580,913 -1.05(-12.41%)
Apr 24, 2023 8.710 8.780 8.230 8.460 2,046,686 -0.25(-2.87%)
Apr 21, 2023 8.670 8.800 8.300 8.710 2,080,766 +0.04(+0.46%)
Apr 20, 2023 9.000 9.465 8.660 8.670 3,249,720 -0.47(-5.14%)
Apr 19, 2023 8.930 9.245 8.927 9.140 1,266,363 +0.01(+0.11%)
Apr 18, 2023 9.270 9.290 8.900 9.130 1,757,478 -0.07(-0.76%)
Apr 17, 2023 8.940 9.250 8.780 9.200 1,835,123 +0.32(+3.60%)
Apr 14, 2023 9.070 9.160 8.600 8.880 2,176,353 -0.19(-2.09%)
Apr 13, 2023 8.810 9.280 8.810 9.070 2,046,076 +0.40(+4.61%)
Apr 12, 2023 9.480 9.540 8.650 8.670 2,569,187 -0.45(-4.93%)
Apr 11, 2023 8.880 9.330 8.800 9.120 4,199,395 +0.32(+3.64%)
Apr 10, 2023 8.720 8.995 8.555 8.800 1,463,817 -0.07(-0.79%)
Apr 06, 2023 8.470 8.925 8.300 8.870 1,655,733 +0.39(+4.60%)
Apr 05, 2023 8.750 8.750 8.205 8.480 2,437,541 -0.35(-3.96%)
Apr 04, 2023 9.190 9.270 8.790 8.830 2,468,761 -0.31(-3.39%)
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.