Redfin Corp (NQ: RDFN )

6.310 +0.340 (+5.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 59.00 59.82 58.02 58.57 519,480 -0.52(-0.88%)
Jul 29, 2021 59.66 61.14 59.05 59.09 586,031 -1.29(-2.14%)
Jul 28, 2021 58.09 60.93 58.09 60.38 1,084,831 +2.96(+5.15%)
Jul 27, 2021 58.35 58.69 56.07 57.42 852,513 -1.33(-2.26%)
Jul 26, 2021 58.68 60.35 57.60 58.75 636,964 +0.67(+1.15%)
Jul 23, 2021 58.75 59.03 57.16 58.08 799,649 -0.62(-1.06%)
Jul 22, 2021 60.13 60.43 58.40 58.70 779,555 -1.76(-2.91%)
Jul 21, 2021 58.10 60.89 58.10 60.46 715,498 +2.24(+3.85%)
Jul 20, 2021 55.70 58.84 54.56 58.22 1,160,493 +3.14(+5.70%)
Jul 19, 2021 52.09 56.31 51.90 55.08 1,085,028 +0.97(+1.79%)
Jul 16, 2021 55.90 56.11 53.91 54.11 691,378 -1.29(-2.33%)
Jul 15, 2021 54.21 57.05 53.90 55.40 1,046,024 +0.54(+0.98%)
Jul 14, 2021 58.20 58.90 54.75 54.86 1,818,584 -2.81(-4.87%)
Jul 13, 2021 59.53 60.20 57.55 57.67 1,079,580 -2.91(-4.80%)
Jul 12, 2021 62.52 63.64 60.24 60.58 630,718 -1.90(-3.04%)
Jul 09, 2021 61.59 62.53 59.92 62.48 917,868 +1.02(+1.66%)
Jul 08, 2021 60.04 62.05 58.33 61.46 1,170,412 -0.32(-0.52%)
Jul 07, 2021 62.84 63.49 60.87 61.78 1,290,603 -0.91(-1.45%)
Jul 06, 2021 62.66 63.00 61.33 62.69 884,041 +0.33(+0.53%)
Jul 02, 2021 65.33 65.38 62.03 62.36 953,119 -2.21(-3.42%)
Jul 01, 2021 63.65 64.90 62.88 64.57 953,272 +1.16(+1.83%)
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 -2.56(-4.10%)
Jun 09, 2021 63.25 64.14 62.42 62.47 1,448,316 -0.26(-0.41%)
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 59.45 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 1,215,354 +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%)
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.