Skip to main content

Redfin Corp (NQ: RDFN )

6.765 +0.565 (+9.11%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 18.16 18.70 17.90 18.70 704,300 +0.62(+3.43%)
Sep 27, 2018 18.43 18.75 18.00 18.08 700,144 -0.35(-1.90%)
Sep 26, 2018 18.48 18.67 18.35 18.43 568,175 +0.00(+0.00%)
Sep 25, 2018 18.30 18.65 18.13 18.43 1,474,997 +0.18(+0.99%)
Sep 24, 2018 18.01 18.27 17.56 18.25 1,110,993 +0.34(+1.90%)
Sep 21, 2018 18.57 18.68 17.86 17.91 1,815,300 -0.72(-3.86%)
Sep 20, 2018 19.14 19.32 18.55 18.63 857,118 -0.43(-2.26%)
Sep 19, 2018 19.40 19.56 19.03 19.06 665,490 -0.32(-1.65%)
Sep 18, 2018 19.10 19.50 18.85 19.38 695,058 +0.17(+0.88%)
Sep 17, 2018 19.36 19.69 18.32 19.21 957,362 -0.09(-0.47%)
Sep 14, 2018 18.77 19.80 18.51 19.30 1,527,300 +0.53(+2.82%)
Sep 13, 2018 19.95 19.99 18.68 18.77 926,613 -1.01(-5.11%)
Sep 12, 2018 19.97 19.99 19.65 19.78 609,958 -0.15(-0.75%)
Sep 11, 2018 19.81 19.98 19.61 19.93 664,456 +0.12(+0.61%)
Sep 10, 2018 19.70 20.06 19.67 19.81 781,803 +0.08(+0.41%)
Sep 07, 2018 19.70 19.88 19.57 19.73 974,800 +0.01(+0.05%)
Sep 06, 2018 19.83 19.91 19.55 19.72 736,216 -0.21(-1.05%)
Sep 05, 2018 19.72 19.94 19.60 19.93 727,033 +0.12(+0.61%)
Sep 04, 2018 19.83 20.28 19.65 19.81 1,258,087 +0.00(+0.00%)
Aug 31, 2018 19.81 19.81 19.81 0 -0.01(-0.05%)
Aug 30, 2018 19.52 20.08 19.52 19.82 604,467 +0.12(+0.61%)
Aug 29, 2018 19.94 20.27 19.69 19.70 813,862 -0.22(-1.10%)
Aug 28, 2018 19.65 19.96 19.64 19.92 945,340 +0.21(+1.07%)
Aug 27, 2018 19.53 19.81 19.07 19.71 846,539 -0.01(-0.05%)
Aug 24, 2018 19.43 19.96 19.18 19.72 3,747,800 +0.25(+1.28%)
Aug 23, 2018 19.11 19.61 19.11 19.47 1,816,158 +0.26(+1.35%)
Aug 22, 2018 18.80 19.27 18.80 19.21 1,314,173 +0.36(+1.91%)
Aug 21, 2018 18.00 18.88 18.00 18.85 2,187,564 +0.78(+4.32%)
Aug 20, 2018 17.19 18.44 17.19 18.07 3,160,653 +0.88(+5.12%)
Aug 17, 2018 17.37 17.37 16.69 17.19 2,169,800 -0.13(-0.75%)
Aug 16, 2018 17.94 17.99 17.25 17.32 2,363,121 -0.54(-3.02%)
Aug 15, 2018 18.11 18.20 17.44 17.86 1,423,523 -0.31(-1.71%)
Aug 14, 2018 18.29 18.46 17.54 18.17 2,407,855 -0.31(-1.68%)
Aug 13, 2018 18.29 18.54 17.80 18.48 3,919,471 +0.52(+2.90%)
Aug 10, 2018 19.24 20.00 17.73 17.96 11,406,899 -5.18(-22.39%)
Aug 09, 2018 22.60 23.35 22.25 23.14 1,867,104 +0.47(+2.07%)
Aug 08, 2018 22.44 22.77 21.82 22.67 1,030,991 +0.28(+1.25%)
Aug 07, 2018 22.43 22.65 21.90 22.39 3,101,574 -0.85(-3.66%)
Aug 06, 2018 23.51 23.73 23.01 23.24 779,926 -0.30(-1.27%)
Aug 03, 2018 23.96 24.37 23.25 23.54 651,600 -0.48(-2.00%)
Aug 02, 2018 24.51 24.79 23.68 24.02 896,535 -0.65(-2.63%)
Aug 01, 2018 24.42 24.71 24.15 24.67 553,636 +0.17(+0.69%)
Jul 31, 2018 24.33 24.65 24.13 24.50 430,851 +0.24(+0.99%)
Jul 30, 2018 24.65 24.80 24.20 24.26 950,273 -0.49(-1.98%)
Jul 27, 2018 25.42 25.59 24.35 24.75 1,030,600 -0.62(-2.44%)
Jul 26, 2018 25.03 26.01 25.03 25.37 1,488,447 -0.31(-1.21%)
Jul 25, 2018 25.01 25.77 24.69 25.68 1,714,476 +0.76(+3.05%)
Jul 24, 2018 24.77 25.13 24.56 24.92 1,542,360 +0.28(+1.14%)
Jul 23, 2018 24.97 24.00 24.64 1,062,300 +0.11(+0.45%)
Jul 20, 2018 24.65 25.09 24.40 24.53 1,673,846 -0.25(-1.01%)
Jul 19, 2018 24.79 25.00 24.35 24.78 6,792,437 +0.78(+3.25%)
Jul 18, 2018 23.37 24.03 22.29 24.00 3,178,473 +0.60(+2.56%)
Jul 17, 2018 22.65 23.77 22.41 23.40 2,589,639 -0.59(-2.46%)
Jul 16, 2018 24.00 24.41 23.68 23.99 1,151,724 +0.47(+2.00%)
Jul 13, 2018 23.60 23.80 23.38 23.52 354,775 -0.10(-0.42%)
Jul 12, 2018 23.60 23.65 23.22 23.62 368,752 +0.08(+0.34%)
Jul 11, 2018 23.86 24.05 23.32 23.54 969,381 -0.25(-1.05%)
Jul 10, 2018 23.02 23.97 22.84 23.79 1,267,511 +0.98(+4.30%)
Jul 09, 2018 23.02 23.18 22.35 22.81 700,221 -0.17(-0.74%)
Jul 06, 2018 23.06 23.30 22.79 22.98 490,211 +0.02(+0.09%)
Jul 05, 2018 23.63 23.68 22.88 22.96 600,524 -0.72(-3.04%)
Jul 03, 2018 23.68 23.68 23.68 0 +0.54(+2.33%)
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.