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 (%)
Aug 31, 2023 9.450 9.730 9.290 9.520 2,580,357 +0.16(+1.71%)
Aug 30, 2023 9.220 9.570 8.850 9.360 3,341,348 +0.11(+1.19%)
Aug 29, 2023 9.200 9.570 8.990 9.250 3,534,959 -0.05(-0.54%)
Aug 28, 2023 8.980 9.375 8.970 9.300 2,541,692 +0.42(+4.73%)
Aug 25, 2023 8.800 9.170 8.745 8.880 2,294,514 +0.10(+1.14%)
Aug 24, 2023 9.070 9.210 8.662 8.780 2,479,687 -0.25(-2.77%)
Aug 23, 2023 8.750 9.315 8.670 9.030 2,395,209 +0.31(+3.56%)
Aug 22, 2023 8.850 9.150 8.575 8.720 1,878,312 -0.09(-1.02%)
Aug 21, 2023 8.780 8.925 8.565 8.810 3,154,979 -0.07(-0.79%)
Aug 18, 2023 8.600 8.970 8.550 8.880 3,292,020 -0.03(-0.34%)
Aug 17, 2023 9.380 9.500 8.880 8.910 3,589,648 -0.34(-3.68%)
Aug 16, 2023 9.940 9.980 9.230 9.250 3,059,312 -0.76(-7.59%)
Aug 15, 2023 10.27 10.38 9.940 10.01 2,728,580 -0.15(-1.48%)
Aug 14, 2023 10.30 10.30 9.890 10.16 3,316,413 -0.20(-1.93%)
Aug 11, 2023 10.00 10.38 9.910 10.36 2,218,233 +0.20(+1.97%)
Aug 10, 2023 10.37 10.61 10.01 10.16 4,304,324 -0.07(-0.68%)
Aug 09, 2023 10.48 10.52 10.05 10.23 3,271,977 -0.38(-3.58%)
Aug 08, 2023 10.00 10.66 9.740 10.61 4,556,880 +0.35(+3.41%)
Aug 07, 2023 10.71 10.73 9.810 10.26 7,136,039 -0.59(-5.44%)
Aug 04, 2023 12.61 12.66 10.56 10.85 14,888,018 -3.50(-24.39%)
Aug 03, 2023 14.24 14.54 13.88 14.35 3,316,528 +0.02(+0.14%)
Aug 02, 2023 14.71 14.92 13.91 14.33 2,949,124 -0.76(-5.04%)
Aug 01, 2023 14.90 15.50 14.38 15.09 4,416,825 +0.11(+0.73%)
Jul 31, 2023 14.17 15.03 14.15 14.98 3,255,435 +0.81(+5.72%)
Jul 28, 2023 14.27 14.55 13.92 14.17 3,459,839 +0.21(+1.54%)
Jul 27, 2023 15.43 15.65 13.77 13.96 3,547,193 -1.10(-7.28%)
Jul 26, 2023 15.06 15.78 14.94 15.05 2,993,390 -0.09(-0.59%)
Jul 25, 2023 15.49 16.14 15.10 15.14 3,982,399 -0.13(-0.85%)
Jul 24, 2023 14.61 15.48 14.37 15.27 5,198,942 +1.23(+8.76%)
Jul 21, 2023 15.07 15.10 13.82 14.04 4,356,716 -0.96(-6.40%)
Jul 20, 2023 14.82 15.01 14.16 15.00 3,910,280 +0.02(+0.13%)
Jul 19, 2023 15.57 15.88 14.30 14.98 5,878,271 -0.96(-6.02%)
Jul 18, 2023 16.57 16.97 15.65 15.94 3,725,669 -0.62(-3.74%)
Jul 17, 2023 16.62 16.82 16.19 16.56 2,508,226 -0.03(-0.18%)
Jul 14, 2023 17.26 17.68 16.12 16.59 5,636,364 -0.42(-2.47%)
Jul 13, 2023 15.79 17.37 15.57 17.01 8,347,041 +1.42(+9.11%)
Jul 12, 2023 15.25 15.92 14.58 15.59 8,194,823 +0.05(+0.32%)
Jul 11, 2023 12.78 15.62 12.75 15.54 12,191,620 +3.00(+23.92%)
Jul 10, 2023 11.88 12.67 11.85 12.54 2,829,083 +0.48(+3.98%)
Jul 07, 2023 11.92 12.52 11.92 12.06 2,724,760 +0.15(+1.22%)
Jul 06, 2023 12.13 12.16 11.59 11.91 2,836,125 -0.65(-5.14%)
Jul 05, 2023 13.24 13.24 12.38 12.56 2,531,589 -0.81(-6.06%)
Jul 03, 2023 12.59 13.41 12.43 13.37 1,780,816 +0.95(+7.65%)
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%)
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.