Skip to main content

Redfin Corp (NQ: RDFN )

6.810 +0.610 (+9.84%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 24.25 24.44 23.95 24.33 1,060,100 -0.02(-0.08%)
Jan 30, 2020 24.77 25.01 24.05 24.35 679,759 -0.63(-2.52%)
Jan 29, 2020 25.13 25.25 24.63 24.98 617,891 +0.06(+0.24%)
Jan 28, 2020 24.79 25.00 24.63 24.92 938,820 +0.26(+1.05%)
Jan 27, 2020 24.59 25.01 24.00 24.66 792,242 -0.34(-1.36%)
Jan 24, 2020 25.00 25.50 24.69 25.00 968,100 +0.05(+0.20%)
Jan 23, 2020 24.39 25.00 24.28 24.95 1,335,102 +0.46(+1.88%)
Jan 22, 2020 24.28 24.72 24.12 24.49 1,069,497 +0.44(+1.83%)
Jan 21, 2020 23.61 24.08 23.52 24.05 1,239,453 +0.53(+2.25%)
Jan 17, 2020 24.33 24.37 23.39 23.52 852,700 -0.70(-2.89%)
Jan 16, 2020 24.09 24.36 23.90 24.22 1,228,780 +0.27(+1.13%)
Jan 15, 2020 22.50 24.23 22.50 23.95 2,568,444 +1.59(+7.11%)
Jan 14, 2020 22.20 22.43 22.04 22.36 703,939 +0.11(+0.49%)
Jan 13, 2020 21.73 22.33 21.73 22.25 716,516 +0.40(+1.83%)
Jan 10, 2020 21.71 21.87 21.44 21.85 733,400 +0.14(+0.64%)
Jan 09, 2020 21.59 21.81 21.41 21.71 982,525 +0.25(+1.16%)
Jan 08, 2020 21.40 21.72 21.25 21.46 731,107 -0.01(-0.05%)
Jan 07, 2020 21.39 21.74 21.16 21.47 717,712 +0.06(+0.28%)
Jan 06, 2020 21.32 21.72 21.04 21.41 945,969 -0.20(-0.93%)
Jan 03, 2020 21.37 21.68 21.22 21.61 563,400 -0.02(-0.09%)
Jan 02, 2020 21.28 21.66 21.10 21.63 1,000,391 +0.49(+2.32%)
Dec 31, 2019 21.02 21.54 21.02 21.14 472,500 -0.06(-0.28%)
Dec 30, 2019 21.26 21.33 20.65 21.20 466,066 +0.00(+0.00%)
Dec 27, 2019 21.49 21.58 21.09 21.20 396,900 -0.12(-0.56%)
Dec 26, 2019 21.62 21.70 21.16 21.32 434,763 -0.20(-0.93%)
Dec 24, 2019 21.49 21.69 21.22 21.52 196,400 +0.04(+0.19%)
Dec 23, 2019 20.83 21.65 20.83 21.48 652,065 +0.07(+0.33%)
Dec 20, 2019 21.25 21.85 20.91 21.41 1,055,600 +0.30(+1.42%)
Dec 19, 2019 20.87 21.36 20.73 21.11 852,821 +0.18(+0.86%)
Dec 18, 2019 20.49 21.12 20.39 20.93 666,583 +0.40(+1.95%)
Dec 17, 2019 21.34 21.34 20.44 20.53 926,033 -0.87(-4.07%)
Dec 16, 2019 21.44 21.55 21.31 21.40 584,419 +0.03(+0.14%)
Dec 13, 2019 21.22 21.45 21.07 21.37 395,800 +0.12(+0.56%)
Dec 12, 2019 21.10 21.50 21.05 21.25 614,925 +0.06(+0.28%)
Dec 11, 2019 21.34 21.37 21.05 21.19 543,105 -0.11(-0.52%)
Dec 10, 2019 21.30 21.43 20.79 21.30 1,039,538 +0.53(+2.55%)
Dec 09, 2019 21.17 21.27 20.66 20.77 838,166 -0.45(-2.12%)
Dec 06, 2019 20.78 21.25 20.78 21.22 839,100 +0.67(+3.26%)
Dec 05, 2019 19.87 20.58 19.80 20.55 698,561 +0.55(+2.75%)
Dec 04, 2019 19.42 20.02 19.40 20.00 720,985 +0.65(+3.36%)
Dec 03, 2019 18.76 19.42 18.61 19.35 943,435 +0.38(+2.00%)
Dec 02, 2019 19.21 19.39 18.74 18.97 898,687 -0.31(-1.61%)
Nov 29, 2019 19.67 19.72 19.21 19.28 814,700 -0.50(-2.53%)
Nov 27, 2019 20.04 20.08 19.70 19.78 759,700 -0.22(-1.10%)
Nov 26, 2019 20.00 20.20 19.86 20.00 1,200,490 +0.03(+0.15%)
Nov 25, 2019 20.03 20.33 19.88 19.97 1,610,032 -0.12(-0.60%)
Nov 22, 2019 20.85 21.00 19.98 20.09 961,600 -0.58(-2.81%)
Nov 21, 2019 20.59 21.33 20.45 20.67 2,434,260 +0.18(+0.88%)
Nov 20, 2019 19.90 20.53 19.78 20.49 2,239,406 +0.47(+2.35%)
Nov 19, 2019 20.17 20.32 19.96 20.02 929,951 -0.12(-0.60%)
Nov 18, 2019 20.18 20.33 20.03 20.14 917,198 -0.16(-0.79%)
Nov 15, 2019 20.50 20.60 20.26 20.30 1,145,100 -0.05(-0.25%)
Nov 14, 2019 20.04 20.55 19.92 20.35 1,707,444 +0.27(+1.34%)
Nov 13, 2019 19.96 20.23 19.61 20.08 1,218,601 -0.33(-1.62%)
Nov 12, 2019 20.84 21.18 20.31 20.41 1,047,000 -0.35(-1.69%)
Nov 11, 2019 19.91 20.95 19.59 20.76 1,701,961 +0.57(+2.82%)
Nov 08, 2019 18.03 20.36 17.99 20.19 3,361,000 +2.24(+12.48%)
Nov 07, 2019 20.00 20.00 17.38 17.95 4,133,678 -0.59(-3.18%)
Nov 06, 2019 18.86 18.86 18.40 18.54 1,457,472 -0.35(-1.83%)
Nov 05, 2019 18.50 18.97 18.28 18.89 1,122,624 +0.52(+2.80%)
Nov 04, 2019 18.26 18.72 18.24 18.37 1,152,653 +0.12(+0.66%)
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.