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 (%)
Jan 31, 2018 21.00 21.00 20.16 20.30 1,818,543 -0.13(-0.64%)
Jan 30, 2018 21.09 21.29 21.00 20.43 2,379,810 -0.86(-4.04%)
Jan 29, 2018 23.39 23.40 21.18 21.29 2,047,219 -1.72(-7.48%)
Jan 26, 2018 22.50 23.46 22.33 23.01 1,422,636 +0.70(+3.14%)
Jan 25, 2018 22.41 22.41 21.90 22.31 2,350,561 +0.19(+0.86%)
Jan 24, 2018 22.31 22.49 21.42 22.12 4,227,046 -1.05(-4.53%)
Jan 23, 2018 24.05 24.23 22.99 23.17 1,131,789 -0.79(-3.30%)
Jan 22, 2018 25.90 25.90 23.91 23.96 942,083 -2.12(-8.13%)
Jan 19, 2018 26.84 27.17 26.05 26.08 555,394 -0.87(-3.23%)
Jan 18, 2018 26.06 27.27 26.00 26.95 253,007 +0.78(+2.98%)
Jan 17, 2018 26.00 26.29 25.25 26.17 221,728 +0.07(+0.27%)
Jan 16, 2018 26.95 26.95 25.96 26.10 203,397 -0.49(-1.84%)
Jan 12, 2018 26.59 26.59 26.59 0 -0.34(-1.26%)
Jan 11, 2018 27.60 27.60 26.80 26.93 247,795 -0.39(-1.43%)
Jan 10, 2018 26.83 27.32 26.12 27.32 251,713 +0.39(+1.45%)
Jan 09, 2018 27.73 27.90 26.79 26.93 208,510 -0.75(-2.71%)
Jan 08, 2018 27.54 28.20 27.30 27.68 186,662 -0.52(-1.84%)
Jan 05, 2018 27.38 28.49 27.31 28.20 303,114 +0.86(+3.15%)
Jan 04, 2018 28.39 28.70 26.67 27.34 478,480 -0.86(-3.05%)
Jan 03, 2018 30.94 31.07 28.00 28.20 739,982 -2.87(-9.24%)
Jan 02, 2018 31.41 31.50 30.88 31.07 522,511 -0.25(-0.80%)
Dec 29, 2017 31.32 31.32 31.32 0 +1.83(+6.21%)
Dec 28, 2017 28.28 29.65 27.89 29.49 457,580 +1.59(+5.70%)
Dec 27, 2017 27.11 28.21 27.01 27.90 285,395 +0.58(+2.12%)
Dec 26, 2017 26.79 27.76 26.31 27.32 173,539 +0.32(+1.19%)
Dec 22, 2017 27.34 27.45 26.48 27.00 362,812 -0.25(-0.92%)
Dec 21, 2017 26.79 28.48 25.82 27.25 763,566 +0.77(+2.91%)
Dec 20, 2017 26.90 26.92 26.06 26.48 331,915 +0.23(+0.88%)
Dec 19, 2017 25.60 26.70 25.58 26.25 417,961 +0.35(+1.35%)
Dec 18, 2017 26.18 26.26 25.78 25.90 334,950 -0.11(-0.42%)
Dec 15, 2017 26.13 26.32 25.55 26.01 594,039 +0.71(+2.81%)
Dec 14, 2017 24.50 25.88 24.36 25.30 448,701 +1.01(+4.16%)
Dec 13, 2017 26.85 26.85 23.75 24.29 910,698 -2.65(-9.84%)
Dec 12, 2017 24.52 27.57 24.50 26.94 1,293,851 +2.40(+9.78%)
Dec 11, 2017 24.24 25.35 24.10 24.54 810,927 +0.43(+1.78%)
Dec 08, 2017 24.45 24.62 24.01 24.11 519,453 -0.21(-0.86%)
Dec 07, 2017 24.92 25.30 24.05 24.32 621,884 -0.75(-2.99%)
Dec 06, 2017 24.84 25.45 24.52 25.07 283,112 +0.34(+1.37%)
Dec 05, 2017 24.60 25.72 24.01 24.73 1,217,691 +0.04(+0.16%)
Dec 04, 2017 23.88 24.78 23.69 24.69 782,996 +1.25(+5.33%)
Dec 01, 2017 22.30 23.76 22.02 23.44 810,886 +0.66(+2.90%)
Nov 30, 2017 23.15 23.15 22.40 22.78 255,154 -0.03(-0.13%)
Nov 29, 2017 23.20 23.37 22.77 22.81 844,920 -0.05(-0.22%)
Nov 28, 2017 23.33 23.48 21.51 22.86 1,013,251 +1.43(+6.67%)
Nov 27, 2017 20.25 21.53 20.06 21.43 918,064 +1.35(+6.72%)
Nov 24, 2017 20.11 20.43 19.90 20.08 200,901 +0.14(+0.70%)
Nov 22, 2017 20.68 20.72 19.50 19.94 936,200 -0.84(-4.04%)
Nov 21, 2017 21.00 21.19 20.76 20.78 420,289 -0.07(-0.34%)
Nov 20, 2017 20.94 21.33 20.81 20.85 633,476 -0.27(-1.28%)
Nov 17, 2017 21.00 21.35 20.99 21.12 337,453 +0.07(+0.33%)
Nov 16, 2017 21.74 21.74 21.03 21.05 406,648 -0.71(-3.26%)
Nov 15, 2017 21.19 21.80 20.85 21.76 478,200 +0.61(+2.88%)
Nov 14, 2017 21.30 21.33 20.76 21.15 536,562 -0.14(-0.66%)
Nov 13, 2017 20.81 21.64 20.73 21.29 684,594 +0.36(+1.72%)
Nov 10, 2017 21.00 21.70 19.81 20.93 2,237,831 -2.27(-9.78%)
Nov 09, 2017 21.76 23.30 21.76 23.20 1,134,794 +1.50(+6.91%)
Nov 08, 2017 22.93 22.95 21.51 21.70 660,318 -1.25(-5.45%)
Nov 07, 2017 22.36 23.20 22.25 22.95 515,609 +0.41(+1.82%)
Nov 06, 2017 22.80 23.01 22.23 22.54 471,900 -0.36(-1.57%)
Nov 03, 2017 23.51 23.60 22.72 22.90 509,959 -0.84(-3.54%)
Nov 02, 2017 23.10 24.25 23.05 23.74 373,040 +0.46(+1.98%)
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.