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 31, 2018 22.55 22.66 21.76 22.10 3,438,538 -0.59(-2.60%)
May 30, 2018 21.95 22.86 21.95 22.69 1,040,239 +0.72(+3.28%)
May 29, 2018 21.54 22.21 21.50 21.97 772,748 +0.24(+1.10%)
May 25, 2018 21.73 21.73 21.73 0 -0.30(-1.36%)
May 24, 2018 22.28 22.46 21.93 22.03 582,252 -0.18(-0.81%)
May 23, 2018 22.20 22.47 22.08 22.21 826,119 +0.06(+0.27%)
May 22, 2018 22.00 22.37 21.94 22.15 696,101 +0.15(+0.68%)
May 21, 2018 22.07 22.18 21.83 22.00 655,650 -0.02(-0.09%)
May 18, 2018 22.11 22.19 21.97 22.02 672,082 +0.00(+0.00%)
May 17, 2018 21.95 22.13 21.68 22.02 637,270 +0.08(+0.36%)
May 16, 2018 21.58 22.26 21.57 21.94 1,103,194 +0.48(+2.24%)
May 15, 2018 21.60 22.00 21.36 21.46 1,674,917 -0.55(-2.50%)
May 14, 2018 22.64 22.76 21.72 22.01 1,569,996 -0.93(-4.05%)
May 11, 2018 21.75 23.22 21.55 22.94 1,721,862 -0.04(-0.17%)
May 10, 2018 23.21 23.58 22.86 22.98 1,303,262 -0.10(-0.43%)
May 09, 2018 22.79 23.50 22.62 23.08 871,028 +0.29(+1.27%)
May 08, 2018 22.48 22.98 22.35 22.79 804,716 +0.23(+1.02%)
May 07, 2018 21.99 22.59 21.89 22.56 874,020 +0.56(+2.55%)
May 04, 2018 22.08 22.24 21.61 22.00 763,095 +0.16(+0.73%)
May 03, 2018 21.25 22.11 20.76 21.84 1,241,036 -0.17(-0.77%)
May 02, 2018 21.44 22.09 21.40 22.01 1,128,774 +0.37(+1.71%)
May 01, 2018 21.39 21.64 21.13 21.64 804,092 +0.24(+1.12%)
Apr 30, 2018 21.68 21.94 21.35 21.40 795,502 -0.28(-1.29%)
Apr 27, 2018 21.55 21.84 21.49 21.68 616,783 +0.00(+0.00%)
Apr 26, 2018 21.76 22.09 21.50 21.68 802,053 -0.03(-0.14%)
Apr 25, 2018 21.82 22.00 21.19 21.71 1,094,603 -0.51(-2.30%)
Apr 24, 2018 22.51 22.66 22.00 22.22 849,712 -0.25(-1.11%)
Apr 23, 2018 22.80 23.12 22.42 22.47 1,680,021 -0.24(-1.06%)
Apr 20, 2018 22.88 23.06 22.03 22.71 2,791,501 -1.17(-4.90%)
Apr 19, 2018 23.99 24.21 23.56 23.88 517,598 -0.11(-0.46%)
Apr 18, 2018 23.29 24.01 22.85 23.99 498,811 +0.69(+2.96%)
Apr 17, 2018 23.23 23.94 23.15 23.30 881,002 +0.11(+0.47%)
Apr 16, 2018 22.64 23.20 22.51 23.19 539,765 +0.38(+1.67%)
Apr 13, 2018 22.56 22.89 22.05 22.81 558,387 +0.09(+0.40%)
Apr 12, 2018 22.88 23.13 22.67 22.72 357,125 -0.09(-0.39%)
Apr 11, 2018 22.49 22.90 22.49 22.81 334,848 +0.13(+0.57%)
Apr 10, 2018 22.35 22.90 22.20 22.68 677,548 +0.28(+1.25%)
Apr 09, 2018 22.09 22.62 22.02 22.40 496,126 +0.37(+1.68%)
Apr 06, 2018 22.03 752,180 -0.10(-0.45%)
Apr 05, 2018 23.18 23.27 21.56 22.13 1,734,087 -0.98(-4.24%)
Apr 04, 2018 23.00 23.20 22.86 23.11 1,484,838 +0.11(+0.48%)
Apr 03, 2018 22.82 23.02 22.79 23.00 958,195 +0.24(+1.05%)
Apr 02, 2018 22.94 23.00 22.45 22.76 857,061 -0.07(-0.31%)
Mar 29, 2018 22.83 22.83 22.83 0 +0.48(+2.15%)
Mar 28, 2018 22.34 22.49 22.01 22.35 844,998 +0.02(+0.09%)
Mar 27, 2018 22.58 22.78 22.21 22.33 962,162 -0.35(-1.54%)
Mar 26, 2018 22.32 22.76 21.77 22.68 1,159,281 +0.58(+2.62%)
Mar 23, 2018 21.49 22.45 21.37 22.10 1,852,968 +0.70(+3.27%)
Mar 22, 2018 21.18 21.80 21.14 21.40 1,507,380 +0.12(+0.56%)
Mar 21, 2018 21.01 21.39 21.00 21.28 1,038,707 +0.20(+0.95%)
Mar 20, 2018 21.53 21.61 21.05 21.08 1,160,633 -0.50(-2.32%)
Mar 19, 2018 21.32 21.80 21.00 21.58 1,481,468 +0.23(+1.08%)
Mar 16, 2018 21.31 21.63 21.01 21.35 6,707,126 -0.03(-0.14%)
Mar 15, 2018 22.30 22.39 21.23 21.38 2,514,045 -0.87(-3.91%)
Mar 14, 2018 22.74 22.74 21.88 22.25 1,707,048 -0.51(-2.24%)
Mar 13, 2018 22.87 23.49 22.53 22.76 1,244,100 +0.02(+0.09%)
Mar 12, 2018 22.92 23.41 22.58 22.74 1,143,752 -0.24(-1.04%)
Mar 09, 2018 23.28 23.84 22.87 22.98 1,232,440 -0.68(-2.87%)
Mar 08, 2018 23.01 23.81 23.01 23.66 1,490,093 +0.65(+2.82%)
Mar 07, 2018 23.45 22.57 23.01 1,331,744 +0.01(+0.04%)
Mar 06, 2018 22.08 23.05 21.92 23.00 1,534,022 +1.10(+5.02%)
Mar 05, 2018 21.41 22.28 21.12 21.90 1,396,443 +0.47(+2.19%)
Mar 02, 2018 20.51 21.50 20.50 21.43 1,361,648 +0.85(+4.13%)
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.