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 (%)
Nov 29, 2019 19.67 19.72 19.21 19.28 814,700 -0.50(-2.53%)
Nov 27, 2019 20.04 20.08 19.70 19.78 759,700 -0.22(-1.10%)
Nov 26, 2019 20.00 20.20 19.86 20.00 1,200,490 +0.03(+0.15%)
Nov 25, 2019 20.03 20.33 19.88 19.97 1,610,032 -0.12(-0.60%)
Nov 22, 2019 20.85 21.00 19.98 20.09 961,600 -0.58(-2.81%)
Nov 21, 2019 20.59 21.33 20.45 20.67 2,434,260 +0.18(+0.88%)
Nov 20, 2019 19.90 20.53 19.78 20.49 2,239,406 +0.47(+2.35%)
Nov 19, 2019 20.17 20.32 19.96 20.02 929,951 -0.12(-0.60%)
Nov 18, 2019 20.18 20.33 20.03 20.14 917,198 -0.16(-0.79%)
Nov 15, 2019 20.50 20.60 20.26 20.30 1,145,100 -0.05(-0.25%)
Nov 14, 2019 20.04 20.55 19.92 20.35 1,707,444 +0.27(+1.34%)
Nov 13, 2019 19.96 20.23 19.61 20.08 1,218,601 -0.33(-1.62%)
Nov 12, 2019 20.84 21.18 20.31 20.41 1,047,000 -0.35(-1.69%)
Nov 11, 2019 19.91 20.95 19.59 20.76 1,701,961 +0.57(+2.82%)
Nov 08, 2019 18.03 20.36 17.99 20.19 3,361,000 +2.24(+12.48%)
Nov 07, 2019 20.00 20.00 17.38 17.95 4,133,678 -0.59(-3.18%)
Nov 06, 2019 18.86 18.86 18.40 18.54 1,457,472 -0.35(-1.83%)
Nov 05, 2019 18.50 18.97 18.28 18.89 1,122,624 +0.52(+2.80%)
Nov 04, 2019 18.26 18.72 18.24 18.37 1,152,653 +0.12(+0.66%)
Nov 01, 2019 17.42 18.29 17.39 18.25 806,800 +0.86(+4.95%)
Oct 31, 2019 17.75 17.75 17.20 17.39 761,438 -0.42(-2.36%)
Oct 30, 2019 17.91 18.18 17.81 17.81 627,626 -0.34(-1.87%)
Oct 29, 2019 18.20 18.24 18.00 18.15 469,002 -0.14(-0.77%)
Oct 28, 2019 18.00 18.52 18.00 18.29 473,619 +0.32(+1.78%)
Oct 25, 2019 17.76 18.27 17.68 17.97 807,400 +0.02(+0.11%)
Oct 24, 2019 18.42 18.44 17.51 17.95 786,593 -0.52(-2.82%)
Oct 23, 2019 18.56 18.63 18.10 18.47 480,242 -0.11(-0.59%)
Oct 22, 2019 18.29 18.69 18.14 18.58 860,066 +0.26(+1.42%)
Oct 21, 2019 18.24 18.46 18.22 18.32 568,824 +0.10(+0.55%)
Oct 18, 2019 18.01 18.44 17.93 18.22 1,154,300 +0.12(+0.66%)
Oct 17, 2019 17.55 18.32 17.29 18.10 1,146,235 +0.51(+2.90%)
Oct 16, 2019 16.63 17.62 16.60 17.59 1,262,433 +0.89(+5.33%)
Oct 15, 2019 16.14 16.84 16.07 16.70 712,993 +0.49(+3.02%)
Oct 14, 2019 16.45 16.45 15.68 16.21 755,558 -0.23(-1.43%)
Oct 11, 2019 15.75 16.66 15.60 16.45 1,787,000 +0.88(+5.62%)
Oct 10, 2019 15.63 15.99 15.44 15.57 863,205 +0.00(+0.00%)
Oct 09, 2019 15.53 15.83 15.36 15.57 787,515 +0.14(+0.91%)
Oct 08, 2019 15.54 15.64 15.30 15.43 517,142 -0.21(-1.34%)
Oct 07, 2019 15.66 16.00 15.50 15.64 630,682 -0.04(-0.26%)
Oct 04, 2019 15.62 15.74 15.32 15.68 625,500 +0.09(+0.58%)
Oct 03, 2019 15.97 16.00 15.39 15.59 595,642 -0.39(-2.44%)
Oct 02, 2019 15.80 16.00 14.70 15.98 2,686,883 -0.04(-0.25%)
Oct 01, 2019 16.94 17.00 15.78 16.02 1,054,779 -0.82(-4.87%)
Sep 30, 2019 16.62 16.96 16.46 16.84 449,341 +0.17(+1.02%)
Sep 27, 2019 16.72 17.04 16.29 16.67 623,700 -0.09(-0.57%)
Sep 26, 2019 17.11 17.33 16.72 16.77 839,933 -0.33(-1.93%)
Sep 25, 2019 16.61 17.31 16.61 17.09 800,314 +0.38(+2.30%)
Sep 24, 2019 17.24 17.35 16.58 16.71 785,626 -0.55(-3.19%)
Sep 23, 2019 17.17 17.29 17.01 17.26 752,710 +0.10(+0.58%)
Sep 20, 2019 17.10 17.45 16.84 17.16 1,374,600 -0.02(-0.12%)
Sep 19, 2019 17.84 17.93 16.75 17.18 1,552,116 -0.62(-3.48%)
Sep 18, 2019 18.33 18.65 17.53 17.80 621,869 -0.59(-3.21%)
Sep 17, 2019 18.93 18.93 18.23 18.39 469,060 -0.30(-1.61%)
Sep 16, 2019 17.92 18.72 17.83 18.69 706,980 +0.78(+4.36%)
Sep 13, 2019 18.03 18.24 17.86 17.91 381,000 -0.16(-0.89%)
Sep 12, 2019 17.89 18.23 17.70 18.07 476,457 +0.18(+1.01%)
Sep 11, 2019 17.93 18.27 17.58 17.89 669,075 +0.02(+0.11%)
Sep 10, 2019 17.12 17.91 17.02 17.87 581,462 +0.66(+3.83%)
Sep 09, 2019 16.56 17.39 16.33 17.21 845,037 +0.69(+4.18%)
Sep 06, 2019 16.65 16.86 16.44 16.52 315,200 -0.13(-0.78%)
Sep 05, 2019 16.40 16.66 16.14 16.65 809,282 +0.41(+2.52%)
Sep 04, 2019 16.62 16.88 15.80 16.24 1,087,064 -0.21(-1.28%)
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.