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 (%)
Aug 31, 2017 22.09 23.37 22.07 22.29 954,978 -0.75(-3.26%)
Aug 30, 2017 23.65 23.87 22.66 23.04 1,453,837 -0.83(-3.48%)
Aug 29, 2017 24.55 24.79 23.60 23.87 924,042 -0.96(-3.87%)
Aug 28, 2017 24.80 25.13 24.51 24.83 675,736 -0.06(-0.24%)
Aug 25, 2017 25.47 25.80 24.87 24.89 973,079 -0.90(-3.49%)
Aug 24, 2017 25.74 26.07 25.10 25.79 1,579,597 +0.04(+0.16%)
Aug 23, 2017 25.05 26.18 25.00 25.75 918,068 +0.48(+1.90%)
Aug 22, 2017 25.64 27.30 25.20 25.27 2,021,013 -2.29(-8.31%)
Aug 21, 2017 26.62 28.54 26.45 27.56 1,357,193 +0.86(+3.22%)
Aug 18, 2017 26.59 27.25 25.31 26.70 1,145,745 +0.12(+0.45%)
Aug 17, 2017 26.91 28.47 26.00 26.58 1,333,103 -0.61(-2.24%)
Aug 16, 2017 28.85 30.21 26.64 27.19 2,240,198 -1.40(-4.90%)
Aug 15, 2017 24.84 28.85 24.55 28.59 2,014,381 +3.63(+14.54%)
Aug 14, 2017 25.11 25.31 24.50 24.96 554,891 +0.11(+0.44%)
Aug 11, 2017 25.03 25.92 24.26 24.85 636,489 -0.59(-2.32%)
Aug 10, 2017 26.00 26.40 25.11 25.44 597,619 -0.89(-3.38%)
Aug 09, 2017 25.00 26.58 24.72 26.33 982,428 +0.81(+3.17%)
Aug 08, 2017 25.62 25.90 24.44 25.52 1,310,953 +0.25(+0.99%)
Aug 07, 2017 25.72 28.22 24.70 25.27 2,618,019 -0.57(-2.21%)
Aug 04, 2017 27.74 27.74 25.59 25.84 1,670,614 -1.36(-5.00%)
Aug 03, 2017 33.39 33.49 26.51 27.20 5,770,452 -3.86(-12.43%)
Aug 02, 2017 28.45 31.19 27.70 31.06 3,662,607 +4.58(+17.30%)
Aug 01, 2017 26.25 28.70 25.30 26.48 3,757,023 +2.35(+9.74%)
Jul 31, 2017 22.43 25.11 22.29 24.13 4,397,319 +2.43(+11.20%)
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.