Skip to main content

Redfin Corp (NQ: RDFN )

6.740 +0.540 (+8.71%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 63.88 63.88 62.16 63.41 926,800 -0.55(-0.86%)
Jun 29, 2021 64.53 65.02 63.50 63.96 659,371 -0.66(-1.02%)
Jun 28, 2021 63.99 65.05 61.78 64.62 999,812 +0.85(+1.33%)
Jun 25, 2021 63.80 65.41 62.56 63.77 1,967,630 +0.47(+0.74%)
Jun 24, 2021 61.40 63.49 60.87 63.30 1,342,112 +3.02(+5.01%)
Jun 23, 2021 59.17 61.41 59.14 60.28 1,107,698 +1.35(+2.29%)
Jun 22, 2021 58.67 59.90 58.05 58.93 846,068 +0.22(+0.37%)
Jun 21, 2021 58.86 59.39 56.21 58.71 968,637 -0.70(-1.18%)
Jun 18, 2021 58.95 60.50 58.43 59.41 1,849,283 -1.05(-1.74%)
Jun 17, 2021 57.10 61.63 57.10 60.46 1,585,967 +2.77(+4.80%)
Jun 16, 2021 58.36 60.14 56.39 57.69 1,420,807 -0.94(-1.60%)
Jun 15, 2021 60.91 61.50 58.33 58.63 1,490,957 -2.48(-4.06%)
Jun 14, 2021 61.16 62.20 60.53 61.11 681,709 +0.14(+0.23%)
Jun 11, 2021 60.50 61.32 59.65 60.97 712,683 +1.06(+1.77%)
Jun 10, 2021 62.25 62.26 58.51 59.91 1,199,871 -2.62(-4.19%)
Jun 09, 2021 63.25 64.14 62.42 62.53 1,448,316 -0.20(-0.32%)
Jun 08, 2021 59.86 63.49 59.85 62.73 1,269,247 +3.07(+5.15%)
Jun 07, 2021 57.25 59.83 56.20 59.66 820,206 +2.47(+4.32%)
Jun 04, 2021 59.37 59.66 56.51 57.19 1,114,211 -1.58(-2.69%)
Jun 03, 2021 58.77 60.05 57.63 58.77 1,046,965 +0.06(+0.10%)
Jun 02, 2021 57.45 58.91 55.65 58.71 1,572,665 +0.75(+1.29%)
Jun 01, 2021 59.20 59.65 57.30 57.96 1,667,190 -1.07(-1.81%)
May 28, 2021 59.42 59.72 58.42 59.03 1,204,457 +0.21(+0.36%)
May 27, 2021 57.65 59.13 56.50 58.82 2,031,600 +1.66(+2.90%)
May 26, 2021 55.00 57.80 54.85 57.16 1,456,794 +2.82(+5.19%)
May 25, 2021 53.72 55.36 53.50 54.34 1,215,493 +1.12(+2.10%)
May 24, 2021 52.23 54.22 51.90 53.22 995,889 +1.31(+2.52%)
May 21, 2021 53.27 53.90 51.90 51.91 1,343,665 -0.67(-1.27%)
May 20, 2021 51.87 52.94 51.11 52.58 1,255,944 +1.02(+1.98%)
May 19, 2021 50.04 51.63 49.50 51.56 1,175,539 -0.18(-0.35%)
May 18, 2021 52.20 53.55 51.47 51.74 1,239,428 +0.13(+0.25%)
May 17, 2021 51.12 52.18 50.16 51.61 1,400,470 +0.47(+0.92%)
May 14, 2021 49.10 51.59 47.80 51.14 1,634,740 +2.46(+5.05%)
May 13, 2021 51.00 51.72 47.71 48.68 2,561,674 -1.32(-2.64%)
May 12, 2021 53.21 53.99 49.50 50.00 2,790,193 -4.25(-7.83%)
May 11, 2021 53.14 55.20 52.08 54.25 2,083,534 -1.40(-2.52%)
May 10, 2021 55.91 56.95 54.11 55.65 2,130,626 -1.31(-2.30%)
May 07, 2021 54.34 57.52 53.70 56.96 3,814,135 +4.53(+8.64%)
May 06, 2021 59.50 59.50 51.20 52.43 7,223,466 -9.75(-15.68%)
May 05, 2021 66.23 66.88 61.35 62.18 2,077,055 -3.37(-5.14%)
May 04, 2021 68.11 68.18 64.18 65.55 1,853,789 -3.69(-5.33%)
May 03, 2021 71.26 71.99 69.23 69.24 1,200,035 -1.54(-2.18%)
Apr 30, 2021 69.09 70.99 68.21 70.78 1,149,300 +0.78(+1.11%)
Apr 29, 2021 71.50 71.65 68.69 70.00 1,297,661 -0.04(-0.06%)
Apr 28, 2021 70.00 70.66 68.85 70.04 1,888,165 -0.71(-1.00%)
Apr 27, 2021 71.99 72.69 69.80 70.75 2,235,164 -1.10(-1.53%)
Apr 26, 2021 65.87 72.55 65.57 71.85 2,900,068 +6.21(+9.46%)
Apr 23, 2021 64.59 66.44 64.00 65.64 939,000 +1.74(+2.72%)
Apr 22, 2021 66.50 67.11 63.88 63.90 1,215,553 -1.59(-2.43%)
Apr 21, 2021 61.54 65.62 60.35 65.49 1,198,981 +2.92(+4.67%)
Apr 20, 2021 63.75 64.79 61.34 62.57 1,054,743 -1.45(-2.26%)
Apr 19, 2021 65.12 66.61 63.35 64.02 1,213,251 -2.01(-3.04%)
Apr 16, 2021 69.13 69.18 65.28 66.03 1,123,900 -2.88(-4.18%)
Apr 15, 2021 67.16 69.14 66.66 68.91 609,492 +2.46(+3.70%)
Apr 14, 2021 67.39 69.46 66.06 66.45 890,384 +0.06(+0.09%)
Apr 13, 2021 66.09 67.40 65.25 66.39 863,790 +0.72(+1.10%)
Apr 12, 2021 66.61 67.76 65.11 65.67 925,448 -1.80(-2.67%)
Apr 09, 2021 67.10 68.16 65.66 67.47 876,200 -0.24(-0.35%)
Apr 08, 2021 65.22 68.25 65.22 67.71 1,066,709 +3.35(+5.21%)
Apr 07, 2021 66.80 67.45 63.62 64.36 1,187,343 -2.61(-3.90%)
Apr 06, 2021 66.70 68.12 66.10 66.97 1,020,443 +0.58(+0.87%)
Apr 05, 2021 68.43 69.19 64.65 66.39 1,432,426 -2.47(-3.59%)
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.