Redfin Corp (NQ: RDFN )

39.43 USD +1.27 (+3.33%)
Official Closing Price Updated: 5:55 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 38.02 39.76 37.93 39.43 1,223,797 +0.99(+2.58%)
Dec 01, 2021 41.41 42.08 37.87 38.44 1,394,377 -2.25(-5.53%)
Nov 30, 2021 40.20 41.57 38.75 40.69 1,802,528 -0.04(-0.09%)
Nov 29, 2021 42.27 42.53 40.17 40.73 1,166,029 -1.07(-2.57%)
Nov 26, 2021 41.47 42.88 40.77 41.80 630,691 -1.12(-2.61%)
Nov 24, 2021 41.20 43.09 40.11 42.92 694,092 +1.51(+3.65%)
Nov 23, 2021 42.33 43.15 40.88 41.41 1,224,231 -1.62(-3.76%)
Nov 22, 2021 44.10 44.15 41.60 43.03 1,321,837 -1.14(-2.58%)
Nov 19, 2021 44.85 45.02 43.93 44.17 1,138,562 -0.12(-0.26%)
Nov 18, 2021 43.80 44.44 44.04 44.29 1,428,363 +0.46(+1.04%)
Nov 17, 2021 44.30 45.32 43.82 43.83 725,534 -0.68(-1.53%)
Nov 16, 2021 45.80 45.89 44.18 44.51 1,392,805 -1.38(-3.01%)
Nov 15, 2021 48.50 48.60 45.82 45.89 1,311,078 -2.50(-5.17%)
Nov 12, 2021 47.91 48.70 47.25 48.39 813,755 +0.71(+1.49%)
Nov 11, 2021 48.31 48.97 46.91 47.68 811,754 +0.23(+0.48%)
Nov 10, 2021 51.44 47.32 47.45 1,587,486 -4.53(-8.71%)
Nov 09, 2021 52.22 52.67 50.88 51.98 801,389 +0.07(+0.13%)
Nov 08, 2021 49.61 52.05 49.00 51.91 963,815 +2.19(+4.40%)
Nov 05, 2021 49.50 50.36 48.30 49.72 1,758,705 -1.59(-3.10%)
Nov 04, 2021 47.97 51.31 47.76 51.31 2,282,953 +3.91(+8.25%)
Nov 03, 2021 49.45 50.65 47.37 47.40 2,695,814 -3.52(-6.91%)
Nov 02, 2021 53.81 53.81 50.32 50.92 1,425,525 -2.64(-4.93%)
Nov 01, 2021 51.72 53.94 53.12 53.56 954,837 +2.22(+4.32%)
Oct 29, 2021 51.89 52.09 50.89 51.34 801,549 -1.04(-1.99%)
Oct 28, 2021 50.85 52.80 50.52 52.38 703,355 +1.30(+2.55%)
Oct 27, 2021 52.47 53.87 50.86 51.08 756,636 -1.18(-2.26%)
Oct 26, 2021 53.05 52.01 52.26 800,749 -0.26(-0.50%)
Oct 25, 2021 51.15 52.55 50.89 52.52 562,322 +1.26(+2.46%)
Oct 22, 2021 51.91 52.04 50.26 51.26 597,656 -1.11(-2.12%)
Oct 21, 2021 51.99 53.47 51.54 52.37 773,131 +0.48(+0.93%)
Oct 20, 2021 50.70 52.10 50.52 51.89 593,044 +1.36(+2.69%)
Oct 19, 2021 50.45 51.00 49.24 50.53 1,016,780 +0.44(+0.88%)
Oct 18, 2021 50.15 50.78 48.50 50.09 1,353,540 -1.34(-2.61%)
Oct 15, 2021 53.66 53.66 51.37 51.43 823,628 -1.34(-2.54%)
Oct 14, 2021 51.53 52.92 51.11 52.77 623,148 +1.82(+3.57%)
Oct 13, 2021 49.08 51.25 49.01 50.95 1,016,580 +2.16(+4.43%)
Oct 12, 2021 47.97 49.64 47.53 48.79 1,042,152 +1.48(+3.13%)
Oct 11, 2021 48.30 49.15 47.26 47.31 585,321 -1.02(-2.11%)
Oct 08, 2021 49.31 50.43 48.06 48.33 805,073 -1.20(-2.42%)
Oct 07, 2021 48.64 50.87 48.64 49.53 926,253 +1.47(+3.06%)
Oct 06, 2021 47.01 49.39 47.01 48.06 913,482 +0.01(+0.02%)
Oct 05, 2021 47.60 49.50 47.20 48.05 867,617 +0.67(+1.41%)
Oct 04, 2021 50.78 50.79 47.18 47.38 1,351,069 -3.59(-7.04%)
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.