Skip to main content

Redfin Corp (NQ: RDFN )

6.740 +0.540 (+8.71%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 10.38 10.65 10.13 10.32 5,622,509 -0.18(-1.71%)
Dec 28, 2023 10.50 11.16 10.36 10.50 6,621,724 -0.13(-1.22%)
Dec 27, 2023 10.30 10.84 10.27 10.63 6,801,838 +0.53(+5.25%)
Dec 26, 2023 9.620 10.15 9.445 10.10 4,882,945 +0.48(+4.99%)
Dec 22, 2023 9.740 10.34 9.490 9.620 7,602,533 +0.06(+0.63%)
Dec 21, 2023 9.550 9.770 9.280 9.560 6,261,346 +0.38(+4.14%)
Dec 20, 2023 9.950 10.36 9.145 9.180 9,875,581 -0.83(-8.29%)
Dec 19, 2023 9.750 10.27 9.750 10.01 7,098,544 +0.35(+3.62%)
Dec 18, 2023 9.550 9.830 9.060 9.660 7,094,600 +0.15(+1.58%)
Dec 15, 2023 9.900 10.16 9.420 9.510 12,201,499 -0.25(-2.56%)
Dec 14, 2023 9.000 10.43 8.950 9.760 21,511,168 +1.34(+15.91%)
Dec 13, 2023 7.800 8.530 7.440 8.420 10,005,237 +0.67(+8.65%)
Dec 12, 2023 8.130 8.248 7.610 7.750 4,602,117 -0.36(-4.44%)
Dec 11, 2023 8.080 8.238 7.910 8.110 3,739,813 +0.00(+0.00%)
Dec 08, 2023 7.770 8.200 7.710 8.110 4,739,916 +0.19(+2.40%)
Dec 07, 2023 7.500 7.930 7.370 7.920 4,128,684 +0.40(+5.32%)
Dec 06, 2023 7.680 7.950 7.450 7.520 4,644,725 -0.01(-0.13%)
Dec 05, 2023 7.460 7.700 7.271 7.530 3,705,199 -0.03(-0.40%)
Dec 04, 2023 7.720 8.031 7.470 7.560 5,510,519 -0.16(-2.07%)
Dec 01, 2023 6.970 7.750 6.780 7.720 5,619,276 +0.75(+10.76%)
Nov 30, 2023 7.360 7.400 6.810 6.970 4,783,373 -0.34(-4.65%)
Nov 29, 2023 7.320 7.760 7.115 7.310 6,282,598 +0.23(+3.25%)
Nov 28, 2023 6.930 7.090 6.610 7.080 4,625,331 +0.07(+0.93%)
Nov 27, 2023 6.860 7.270 6.780 7.015 5,496,405 +0.14(+2.11%)
Nov 24, 2023 6.730 7.080 6.710 6.870 2,399,525 +0.12(+1.78%)
Nov 22, 2023 6.620 6.760 6.410 6.750 3,258,040 +0.21(+3.21%)
Nov 21, 2023 6.640 6.650 6.375 6.540 3,643,970 -0.23(-3.40%)
Nov 20, 2023 6.860 6.975 6.700 6.770 3,334,261 +0.00(+0.00%)
Nov 17, 2023 6.700 6.900 6.450 6.770 4,619,534 +0.17(+2.58%)
Nov 16, 2023 6.790 6.838 6.360 6.600 6,357,117 -0.29(-4.21%)
Nov 15, 2023 6.270 7.030 6.190 6.890 9,000,950 +0.69(+11.13%)
Nov 14, 2023 5.660 6.230 5.660 6.200 8,014,086 +0.95(+18.10%)
Nov 13, 2023 5.300 5.300 5.110 5.250 2,640,060 -0.08(-1.50%)
Nov 10, 2023 5.230 5.340 5.140 5.330 2,718,889 +0.06(+1.14%)
Nov 09, 2023 5.900 5.970 5.220 5.270 3,808,321 -0.61(-10.37%)
Nov 08, 2023 5.980 5.980 5.775 5.880 2,871,292 -0.05(-0.84%)
Nov 07, 2023 5.760 5.990 5.710 5.930 4,243,887 +0.17(+2.95%)
Nov 06, 2023 6.190 6.190 5.710 5.760 6,292,099 -0.42(-6.80%)
Nov 03, 2023 5.950 6.610 5.920 6.180 14,094,435 +1.11(+21.89%)
Nov 02, 2023 4.980 5.260 4.970 5.070 8,473,367 +0.32(+6.74%)
Nov 01, 2023 4.730 4.790 4.435 4.750 5,958,387 +0.09(+1.93%)
Oct 31, 2023 5.020 5.100 4.260 4.660 11,228,909 -0.28(-5.67%)
Oct 30, 2023 5.100 5.185 4.820 4.940 3,793,532 -0.08(-1.59%)
Oct 27, 2023 5.070 5.210 4.990 5.020 3,543,898 -0.12(-2.33%)
Oct 26, 2023 5.110 5.270 5.035 5.140 6,496,011 +0.01(+0.19%)
Oct 25, 2023 5.200 5.230 5.010 5.130 4,133,142 -0.23(-4.20%)
Oct 24, 2023 5.580 5.845 5.300 5.355 7,126,533 +0.26(+5.00%)
Oct 23, 2023 5.000 5.330 4.900 5.100 5,195,906 +0.03(+0.59%)
Oct 20, 2023 5.050 5.240 5.010 5.070 4,124,694 -0.02(-0.39%)
Oct 19, 2023 5.310 5.400 5.040 5.090 4,591,163 -0.19(-3.60%)
Oct 18, 2023 5.620 5.620 5.250 5.280 4,417,559 -0.42(-7.37%)
Oct 17, 2023 5.750 5.835 5.660 5.700 4,936,077 -0.17(-2.90%)
Oct 16, 2023 5.970 6.010 5.790 5.870 3,305,506 -0.02(-0.34%)
Oct 13, 2023 6.130 6.190 5.820 5.890 2,843,631 -0.21(-3.44%)
Oct 12, 2023 6.450 6.520 6.030 6.100 3,196,112 -0.35(-5.43%)
Oct 11, 2023 6.540 6.660 6.320 6.450 3,425,717 +0.00(+0.08%)
Oct 10, 2023 6.570 6.910 6.440 6.445 5,300,618 -0.07(-1.15%)
Oct 09, 2023 6.590 6.635 6.390 6.520 3,048,485 -0.23(-3.41%)
Oct 06, 2023 6.770 6.885 6.595 6.750 5,495,457 -0.21(-3.02%)
Oct 05, 2023 6.810 7.055 6.679 6.960 2,410,148 +0.11(+1.61%)
Oct 04, 2023 6.810 6.940 6.670 6.850 1,938,128 +0.17(+2.54%)
Oct 03, 2023 6.870 6.930 6.620 6.680 2,262,306 -0.30(-4.30%)
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.