Skip to main content

Redfin Corp (NQ: RDFN )

6.735 +0.535 (+8.63%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 41.90 44.75 39.82 41.58 2,100,400 -1.39(-3.23%)
Jul 30, 2020 41.18 43.63 40.50 42.97 1,348,700 +1.48(+3.57%)
Jul 29, 2020 40.03 41.69 39.77 41.49 1,021,173 +2.00(+5.06%)
Jul 28, 2020 42.49 42.92 39.42 39.49 1,936,543 -4.00(-9.20%)
Jul 27, 2020 40.80 44.00 40.43 43.49 1,771,765 +3.25(+8.08%)
Jul 24, 2020 41.23 41.34 39.08 40.24 904,400 -1.45(-3.48%)
Jul 23, 2020 41.32 43.80 40.73 41.69 2,060,849 +0.54(+1.31%)
Jul 22, 2020 39.76 41.79 39.71 41.15 1,388,647 +1.56(+3.94%)
Jul 21, 2020 40.84 40.90 38.25 39.59 1,296,794 -0.81(-2.00%)
Jul 20, 2020 38.57 40.59 38.38 40.40 1,042,609 +1.62(+4.18%)
Jul 17, 2020 37.36 39.20 37.15 38.78 1,398,800 +1.49(+4.00%)
Jul 16, 2020 36.82 37.43 36.12 37.29 774,027 +0.01(+0.03%)
Jul 15, 2020 36.94 37.74 36.05 37.28 1,594,680 +1.74(+4.90%)
Jul 14, 2020 35.87 36.68 35.23 35.54 1,057,313 -0.33(-0.92%)
Jul 13, 2020 36.20 37.58 35.05 35.87 2,442,728 -1.27(-3.42%)
Jul 10, 2020 39.15 39.41 36.19 37.14 2,615,800 -2.99(-7.45%)
Jul 09, 2020 41.55 41.69 38.86 40.13 1,162,827 -1.56(-3.74%)
Jul 08, 2020 41.12 41.78 40.12 41.69 1,135,898 +1.30(+3.22%)
Jul 07, 2020 41.98 42.47 40.35 40.39 1,713,442 -2.00(-4.72%)
Jul 06, 2020 42.51 43.90 41.99 42.39 1,421,568 +0.44(+1.05%)
Jul 02, 2020 42.70 42.79 41.17 41.95 1,116,600 +0.25(+0.60%)
Jul 01, 2020 42.35 42.39 41.00 41.70 1,559,726 -0.21(-0.50%)
Jun 30, 2020 39.40 42.17 39.39 41.91 1,597,998 +2.55(+6.48%)
Jun 29, 2020 39.20 40.25 38.29 39.36 1,204,318 +0.56(+1.44%)
Jun 26, 2020 40.31 40.65 38.62 38.80 2,054,100 -1.61(-3.98%)
Jun 25, 2020 38.75 41.31 38.55 40.41 2,047,205 +2.33(+6.12%)
Jun 24, 2020 38.92 40.00 36.70 38.08 1,868,749 -1.61(-4.06%)
Jun 23, 2020 38.96 40.16 38.67 39.69 1,864,923 +1.28(+3.33%)
Jun 22, 2020 37.63 38.47 36.81 38.41 1,871,092 +1.09(+2.92%)
Jun 19, 2020 37.00 37.99 36.18 37.32 2,773,600 +0.93(+2.56%)
Jun 18, 2020 34.66 36.40 34.25 36.39 1,485,173 +1.71(+4.93%)
Jun 17, 2020 35.49 35.92 34.08 34.68 1,342,590 -0.32(-0.91%)
Jun 16, 2020 35.05 36.08 34.16 35.00 1,106,694 +0.81(+2.37%)
Jun 15, 2020 31.50 34.56 31.02 34.19 1,543,279 +1.43(+4.38%)
Jun 12, 2020 33.39 33.63 31.02 32.76 1,376,100 +0.69(+2.14%)
Jun 11, 2020 31.97 33.99 31.75 32.07 1,376,408 -1.91(-5.62%)
Jun 10, 2020 33.94 34.80 33.06 33.98 999,946 +0.14(+0.41%)
Jun 09, 2020 34.00 34.95 33.45 33.84 1,107,829 -1.11(-3.18%)
Jun 08, 2020 36.56 37.04 34.40 34.95 1,427,465 +0.13(+0.37%)
Jun 05, 2020 34.53 37.24 34.46 34.82 2,614,700 +1.37(+4.10%)
Jun 04, 2020 32.65 33.96 32.20 33.45 1,666,412 +0.88(+2.70%)
Jun 03, 2020 31.61 33.00 31.34 32.57 2,070,567 +1.45(+4.66%)
Jun 02, 2020 29.75 31.28 29.70 31.12 1,440,692 +1.54(+5.21%)
Jun 01, 2020 29.59 30.24 29.04 29.58 1,038,944 -0.41(-1.37%)
May 29, 2020 29.25 30.18 28.87 29.99 2,019,000 +0.63(+2.15%)
May 28, 2020 30.61 30.75 29.21 29.36 1,271,987 -0.69(-2.30%)
May 27, 2020 30.65 30.93 28.74 30.05 1,589,937 +0.31(+1.04%)
May 26, 2020 30.10 30.95 29.46 29.74 1,646,300 +0.26(+0.88%)
May 22, 2020 28.00 29.75 27.67 29.48 1,621,700 +1.88(+6.81%)
May 21, 2020 27.46 27.99 26.69 27.60 975,708 +0.11(+0.40%)
May 20, 2020 26.87 28.30 26.78 27.49 1,424,411 +1.29(+4.92%)
May 19, 2020 25.73 26.63 25.64 26.20 1,062,672 +0.31(+1.20%)
May 18, 2020 25.61 27.62 25.26 25.89 1,642,709 +1.65(+6.81%)
May 15, 2020 23.20 24.46 23.11 24.24 934,300 +0.51(+2.15%)
May 14, 2020 22.63 23.92 22.05 23.73 1,182,081 +0.54(+2.33%)
May 13, 2020 23.40 24.18 22.68 23.19 1,200,984 -0.57(-2.40%)
May 12, 2020 25.00 25.20 23.71 23.76 1,778,216 -1.07(-4.31%)
May 11, 2020 23.50 25.35 23.25 24.83 1,835,058 +0.33(+1.35%)
May 08, 2020 23.79 25.82 22.67 24.50 2,757,200 +1.85(+8.17%)
May 07, 2020 22.00 23.14 21.76 22.65 1,636,655 +1.15(+5.35%)
May 06, 2020 20.40 21.78 20.28 21.50 1,587,485 +1.31(+6.49%)
May 05, 2020 20.34 20.84 20.03 20.19 1,229,568 +0.35(+1.76%)
May 04, 2020 18.75 19.90 18.34 19.84 1,101,421 +0.55(+2.85%)
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.