Skip to main content

Redfin Corp (NQ: RDFN )

7.105 -0.005 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 7.180 7.540 6.990 7.105 4,874,729 +0.11(+1.50%)
Feb 28, 2024 6.500 7.240 6.310 7.000 9,925,545 -0.16(-2.23%)
Feb 27, 2024 6.920 7.305 6.920 7.160 6,708,998 +0.31(+4.53%)
Feb 26, 2024 6.840 7.045 6.710 6.850 5,479,006 -0.04(-0.58%)
Feb 23, 2024 6.620 6.940 6.580 6.890 6,703,186 +0.27(+4.08%)
Feb 22, 2024 6.840 6.915 6.590 6.620 3,656,222 -0.07(-1.05%)
Feb 21, 2024 6.770 6.810 6.615 6.690 4,124,401 -0.27(-3.88%)
Feb 20, 2024 7.080 7.120 6.810 6.960 3,894,181 -0.23(-3.20%)
Feb 16, 2024 7.660 7.775 7.180 7.190 4,967,966 -0.69(-8.76%)
Feb 15, 2024 7.850 7.975 7.635 7.880 4,063,508 +0.17(+2.20%)
Feb 14, 2024 7.570 7.790 7.500 7.710 4,291,672 +0.39(+5.33%)
Feb 13, 2024 7.160 7.495 7.050 7.320 6,440,350 -0.49(-6.27%)
Feb 12, 2024 8.020 8.325 7.800 7.810 6,485,732 -0.18(-2.25%)
Feb 09, 2024 8.080 8.180 7.820 7.990 4,363,568 -0.07(-0.87%)
Feb 08, 2024 8.230 8.520 8.040 8.060 5,287,044 -0.20(-2.42%)
Feb 07, 2024 8.310 8.350 8.080 8.260 3,093,302 -0.05(-0.60%)
Feb 06, 2024 8.040 8.395 8.010 8.310 3,634,677 +0.23(+2.85%)
Feb 05, 2024 8.250 8.250 7.800 8.080 4,446,697 -0.38(-4.49%)
Feb 02, 2024 8.360 8.695 8.140 8.460 5,130,263 -0.19(-2.20%)
Feb 01, 2024 8.280 8.710 8.220 8.650 7,203,261 +0.49(+6.00%)
Jan 31, 2024 8.520 9.080 8.150 8.160 7,062,724 -0.41(-4.78%)
Jan 30, 2024 8.850 8.850 8.520 8.570 2,860,785 -0.40(-4.46%)
Jan 29, 2024 8.320 9.030 8.300 8.970 3,665,153 +0.62(+7.43%)
Jan 26, 2024 8.490 8.695 8.270 8.350 3,544,824 -0.06(-0.71%)
Jan 25, 2024 8.380 8.800 8.285 8.410 3,943,275 +0.21(+2.56%)
Jan 24, 2024 8.780 8.819 8.108 8.200 4,307,077 -0.31(-3.64%)
Jan 23, 2024 8.890 8.920 8.370 8.510 4,154,668 -0.20(-2.30%)
Jan 22, 2024 8.190 9.060 8.190 8.710 6,983,044 +0.76(+9.56%)
Jan 19, 2024 7.650 8.045 7.510 7.950 4,182,997 +0.31(+4.06%)
Jan 18, 2024 7.890 8.010 7.520 7.640 4,501,002 -0.14(-1.80%)
Jan 17, 2024 7.560 7.780 7.352 7.780 6,012,224 -0.09(-1.14%)
Jan 16, 2024 8.400 8.435 7.790 7.870 6,054,698 -0.78(-9.02%)
Jan 12, 2024 9.080 9.213 8.600 8.650 4,141,037 -0.34(-3.78%)
Jan 11, 2024 9.210 9.310 8.430 8.990 9,171,378 -0.39(-4.16%)
Jan 10, 2024 9.600 9.720 9.280 9.380 4,027,894 -0.24(-2.49%)
Jan 09, 2024 10.03 10.18 9.595 9.620 4,107,371 -0.60(-5.87%)
Jan 08, 2024 9.260 10.34 9.110 10.22 7,677,619 +1.01(+10.97%)
Jan 05, 2024 9.400 9.630 9.150 9.210 5,755,975 -0.40(-4.16%)
Jan 04, 2024 9.450 9.722 9.335 9.610 5,108,074 +0.06(+0.63%)
Jan 03, 2024 9.440 9.735 9.280 9.550 6,567,006 -0.35(-3.54%)
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.