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 (%)
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%)
Apr 03, 2023 8.890 9.320 8.830 9.140 2,921,201 +0.08(+0.88%)
Mar 31, 2023 8.280 9.145 8.240 9.060 4,581,746 +0.90(+11.03%)
Mar 30, 2023 8.450 8.750 8.090 8.160 2,444,540 -0.10(-1.21%)
Mar 29, 2023 8.040 8.320 7.965 8.260 2,100,790 +0.41(+5.22%)
Mar 28, 2023 8.180 8.335 7.780 7.850 1,970,865 -0.42(-5.08%)
Mar 27, 2023 8.030 8.350 7.700 8.270 3,294,842 +0.27(+3.37%)
Mar 24, 2023 8.230 8.330 7.770 8.000 3,435,395 -0.29(-3.50%)
Mar 23, 2023 7.860 8.828 7.812 8.290 3,710,787 +0.58(+7.52%)
Mar 22, 2023 8.400 8.405 7.710 7.710 2,633,099 -0.72(-8.54%)
Mar 21, 2023 8.090 8.450 7.955 8.430 2,521,572 +0.46(+5.77%)
Mar 20, 2023 8.140 8.320 7.780 7.970 3,189,788 -0.27(-3.28%)
Mar 17, 2023 8.750 8.810 8.220 8.240 3,411,001 -0.50(-5.72%)
Mar 16, 2023 8.430 8.820 8.270 8.740 3,042,813 +0.29(+3.43%)
Mar 15, 2023 7.650 8.480 7.560 8.450 4,002,886 +0.68(+8.75%)
Mar 14, 2023 7.990 8.230 7.580 7.770 3,984,302 +0.11(+1.44%)
Mar 13, 2023 6.590 8.010 6.475 7.660 7,976,657 +0.94(+13.99%)
Mar 10, 2023 6.960 6.960 6.488 6.720 4,032,211 -0.26(-3.72%)
Mar 09, 2023 7.590 7.755 6.920 6.980 2,610,523 -0.58(-7.67%)
Mar 08, 2023 7.230 7.560 7.040 7.560 1,599,519 +0.26(+3.56%)
Mar 07, 2023 7.440 7.627 7.280 7.300 1,795,121 -0.19(-2.54%)
Mar 06, 2023 7.930 8.190 7.480 7.490 2,552,853 -0.38(-4.83%)
Mar 03, 2023 7.340 7.900 7.340 7.870 2,984,413 +0.63(+8.70%)
Mar 02, 2023 6.980 7.280 6.830 7.240 2,800,075 +0.04(+0.56%)
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.