Redfin Corp (NQ: RDFN )

28.73 USD -1.49 (-4.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 14.47 14.51 13.92 14.40 909,800 -0.06(-0.41%)
Dec 28, 2018 15.26 15.35 14.10 14.46 822,500 -0.73(-4.81%)
Dec 27, 2018 14.62 15.20 14.06 15.19 731,256 +0.26(+1.74%)
Dec 26, 2018 13.96 15.02 13.67 14.93 597,127 +1.01(+7.26%)
Dec 24, 2018 13.91 14.17 13.81 13.92 431,100 -0.17(-1.21%)
Dec 21, 2018 14.21 14.38 13.56 14.09 1,102,600 -0.12(-0.84%)
Dec 20, 2018 14.55 14.68 14.05 14.21 1,000,766 -0.32(-2.20%)
Dec 19, 2018 15.18 15.28 14.42 14.53 1,042,761 -0.61(-4.03%)
Dec 18, 2018 15.50 15.69 15.00 15.14 570,197 -0.24(-1.56%)
Dec 17, 2018 15.90 16.13 15.31 15.38 798,230 -0.53(-3.33%)
Dec 14, 2018 16.43 16.60 15.90 15.91 743,200 -0.87(-5.18%)
Dec 13, 2018 17.15 17.41 16.57 16.78 820,276 -0.29(-1.70%)
Dec 12, 2018 16.93 17.32 16.85 17.07 533,928 +0.27(+1.61%)
Dec 11, 2018 17.09 17.26 16.61 16.80 553,134 -0.19(-1.12%)
Dec 10, 2018 17.48 17.49 16.80 16.99 927,253 -0.47(-2.69%)
Dec 07, 2018 17.57 17.94 17.27 17.46 1,324,000 -0.12(-0.68%)
Dec 06, 2018 16.58 17.61 16.31 17.58 1,329,342 +0.78(+4.64%)
Dec 04, 2018 17.02 17.18 16.69 16.80 896,100 -0.35(-2.04%)
Dec 03, 2018 17.25 17.29 16.52 17.15 577,519 +0.19(+1.12%)
Nov 30, 2018 17.05 17.43 16.79 16.96 848,300 -0.16(-0.93%)
Nov 29, 2018 16.10 17.60 16.10 17.12 1,303,583 +0.84(+5.16%)
Nov 28, 2018 15.50 16.33 15.38 16.28 691,099 +0.82(+5.30%)
Nov 27, 2018 15.38 15.50 15.05 15.46 499,890 +0.10(+0.65%)
Nov 26, 2018 14.70 15.50 14.65 15.36 783,683 +0.63(+4.28%)
Nov 23, 2018 14.37 14.98 14.28 14.73 314,000 +0.35(+2.43%)
Nov 21, 2018 14.38 14.38 14.38 0 -0.03(-0.21%)
Nov 20, 2018 14.50 14.85 14.21 14.41 856,818 -0.26(-1.77%)
Nov 19, 2018 15.23 15.36 14.61 14.67 1,296,420 -0.55(-3.61%)
Nov 16, 2018 14.90 15.27 14.86 15.22 911,100 +0.17(+1.13%)
Nov 15, 2018 15.13 15.30 14.75 15.05 925,322 -0.11(-0.73%)
Nov 14, 2018 15.78 15.91 15.13 15.16 1,132,497 -0.44(-2.82%)
Nov 13, 2018 15.37 16.24 15.34 15.60 1,347,600 +0.26(+1.69%)
Nov 12, 2018 14.70 15.80 14.70 15.34 1,327,257 +0.28(+1.86%)
Nov 09, 2018 13.61 15.31 13.50 15.06 3,650,500 +0.21(+1.41%)
Nov 08, 2018 15.37 15.37 14.75 14.85 1,578,756 -0.58(-3.76%)
Nov 07, 2018 15.50 15.90 14.86 15.43 2,749,045 -1.04(-6.31%)
Nov 06, 2018 15.92 16.67 15.92 16.47 712,999 +0.40(+2.49%)
Nov 05, 2018 16.04 16.20 15.37 16.07 1,320,638 +0.05(+0.31%)
Nov 02, 2018 16.15 16.22 15.09 16.02 1,556,900 -0.21(-1.29%)
Nov 01, 2018 15.53 16.24 15.53 16.23 724,486 +0.78(+5.05%)
Oct 31, 2018 15.76 15.76 15.15 15.45 689,945 -0.01(-0.06%)
Oct 30, 2018 14.77 15.84 14.66 15.46 888,638 +0.67(+4.53%)
Oct 29, 2018 15.78 15.78 14.46 14.79 1,989,731 -0.93(-5.92%)
Oct 26, 2018 16.44 16.65 15.56 15.72 1,414,300 -1.11(-6.60%)
Oct 25, 2018 16.20 16.88 16.01 16.83 562,328 +0.70(+4.34%)
Oct 24, 2018 16.55 17.08 16.11 16.13 952,780 -0.31(-1.89%)
Oct 23, 2018 15.67 16.85 15.43 16.44 1,568,211 +0.47(+2.94%)
Oct 22, 2018 15.30 16.00 15.30 15.97 596,977 +0.55(+3.57%)
Oct 19, 2018 16.22 16.73 15.37 15.42 1,220,300 -1.06(-6.43%)
Oct 18, 2018 16.90 17.13 16.10 16.48 841,837 -0.69(-4.02%)
Oct 17, 2018 17.09 17.36 16.67 17.17 444,616 +0.09(+0.53%)
Oct 16, 2018 16.23 17.17 16.15 17.08 789,804 +0.97(+6.02%)
Oct 15, 2018 15.66 16.35 15.43 16.11 808,340 +0.45(+2.87%)
Oct 12, 2018 16.14 16.36 15.47 15.66 793,800 -0.31(-1.94%)
Oct 11, 2018 15.40 16.34 15.39 15.97 791,799 +0.53(+3.43%)
Oct 10, 2018 16.25 16.27 15.23 15.44 1,394,406 -0.77(-4.75%)
Oct 09, 2018 16.40 16.98 16.20 16.21 534,730 -0.25(-1.52%)
Oct 08, 2018 16.60 16.78 16.38 16.46 663,566 -0.16(-0.96%)
Oct 05, 2018 17.08 17.13 16.39 16.62 933,500 -0.46(-2.69%)
Oct 04, 2018 17.39 17.44 16.98 17.08 840,595 -0.28(-1.61%)
Oct 03, 2018 17.62 17.93 17.25 17.36 944,376 -0.17(-0.97%)
Oct 02, 2018 18.10 18.40 17.47 17.53 652,297 -0.58(-3.20%)
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.