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 (%)
Jul 31, 2018 24.33 24.65 24.13 24.50 430,851 +0.24(+0.99%)
Jul 30, 2018 24.65 24.80 24.20 24.26 950,273 -0.49(-1.98%)
Jul 27, 2018 25.42 25.59 24.35 24.75 1,030,600 -0.62(-2.44%)
Jul 26, 2018 25.03 26.01 25.03 25.37 1,488,447 -0.31(-1.21%)
Jul 25, 2018 25.01 25.77 24.69 25.68 1,714,476 +0.76(+3.05%)
Jul 24, 2018 24.77 25.13 24.56 24.92 1,542,360 +0.28(+1.14%)
Jul 23, 2018 24.97 24.00 24.64 1,062,300 +0.11(+0.45%)
Jul 20, 2018 24.65 25.09 24.40 24.53 1,673,846 -0.25(-1.01%)
Jul 19, 2018 24.79 25.00 24.35 24.78 6,792,437 +0.78(+3.25%)
Jul 18, 2018 23.37 24.03 22.29 24.00 3,178,473 +0.60(+2.56%)
Jul 17, 2018 22.65 23.77 22.41 23.40 2,589,639 -0.59(-2.46%)
Jul 16, 2018 24.00 24.41 23.68 23.99 1,151,724 +0.47(+2.00%)
Jul 13, 2018 23.60 23.80 23.38 23.52 354,775 -0.10(-0.42%)
Jul 12, 2018 23.60 23.65 23.22 23.62 368,752 +0.08(+0.34%)
Jul 11, 2018 23.86 24.05 23.32 23.54 969,381 -0.25(-1.05%)
Jul 10, 2018 23.02 23.97 22.84 23.79 1,267,511 +0.98(+4.30%)
Jul 09, 2018 23.02 23.18 22.35 22.81 700,221 -0.17(-0.74%)
Jul 06, 2018 23.06 23.30 22.79 22.98 490,211 +0.02(+0.09%)
Jul 05, 2018 23.63 23.68 22.88 22.96 600,524 -0.72(-3.04%)
Jul 03, 2018 23.68 23.68 23.68 0 +0.54(+2.33%)
Jul 02, 2018 22.96 23.17 22.61 23.14 571,202 +0.05(+0.22%)
Jun 29, 2018 23.00 23.14 22.48 23.09 1,158,987 +0.07(+0.30%)
Jun 28, 2018 22.55 23.07 22.45 23.02 923,192 +0.51(+2.27%)
Jun 27, 2018 22.53 23.18 22.42 22.51 1,000,615 -0.11(-0.49%)
Jun 26, 2018 22.36 23.00 22.36 22.62 909,779 +0.12(+0.53%)
Jun 25, 2018 21.47 22.68 21.42 22.50 1,303,875 +0.90(+4.17%)
Jun 22, 2018 21.29 21.62 20.94 21.60 3,816,231 +0.35(+1.65%)
Jun 21, 2018 22.24 22.25 21.14 21.25 1,392,191 -0.99(-4.45%)
Jun 20, 2018 22.39 22.57 21.91 22.24 749,650 +0.06(+0.27%)
Jun 19, 2018 22.11 22.44 21.41 22.18 1,510,553 -0.06(-0.27%)
Jun 18, 2018 22.82 23.23 22.24 22.24 1,591,064 -1.79(-7.45%)
Jun 15, 2018 24.62 23.82 24.03 1,783,230 -0.61(-2.48%)
Jun 14, 2018 23.99 25.06 23.93 24.64 1,975,728 +0.74(+3.10%)
Jun 13, 2018 23.73 24.00 23.72 23.90 905,392 +0.18(+0.76%)
Jun 12, 2018 23.41 24.07 23.34 23.72 1,831,495 +0.32(+1.37%)
Jun 11, 2018 23.07 23.63 23.07 23.40 821,371 +0.37(+1.61%)
Jun 08, 2018 22.82 23.34 22.82 23.03 742,274 +0.16(+0.70%)
Jun 07, 2018 22.99 23.35 22.61 22.87 558,569 -0.10(-0.44%)
Jun 06, 2018 22.79 23.33 22.74 22.97 769,996 +0.16(+0.70%)
Jun 05, 2018 22.08 22.93 21.87 22.81 1,056,167 +0.70(+3.17%)
Jun 04, 2018 21.67 22.11 21.65 22.11 863,914 +0.49(+2.27%)
Jun 01, 2018 22.01 22.20 21.03 21.62 1,698,568 -0.48(-2.17%)
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%)
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.