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 (%)
Sep 30, 2019 16.62 16.96 16.46 16.84 449,341 +0.17(+1.02%)
Sep 27, 2019 16.72 17.04 16.29 16.67 623,700 -0.09(-0.57%)
Sep 26, 2019 17.11 17.33 16.72 16.77 839,933 -0.33(-1.93%)
Sep 25, 2019 16.61 17.31 16.61 17.09 800,314 +0.38(+2.30%)
Sep 24, 2019 17.24 17.35 16.58 16.71 785,626 -0.55(-3.19%)
Sep 23, 2019 17.17 17.29 17.01 17.26 752,710 +0.10(+0.58%)
Sep 20, 2019 17.10 17.45 16.84 17.16 1,374,600 -0.02(-0.12%)
Sep 19, 2019 17.84 17.93 16.75 17.18 1,552,116 -0.62(-3.48%)
Sep 18, 2019 18.33 18.65 17.53 17.80 621,869 -0.59(-3.21%)
Sep 17, 2019 18.93 18.93 18.23 18.39 469,060 -0.30(-1.61%)
Sep 16, 2019 17.92 18.72 17.83 18.69 706,980 +0.78(+4.36%)
Sep 13, 2019 18.03 18.24 17.86 17.91 381,000 -0.16(-0.89%)
Sep 12, 2019 17.89 18.23 17.70 18.07 476,457 +0.18(+1.01%)
Sep 11, 2019 17.93 18.27 17.58 17.89 669,075 +0.02(+0.11%)
Sep 10, 2019 17.12 17.91 17.02 17.87 581,462 +0.66(+3.83%)
Sep 09, 2019 16.56 17.39 16.33 17.21 845,037 +0.69(+4.18%)
Sep 06, 2019 16.65 16.86 16.44 16.52 315,200 -0.13(-0.78%)
Sep 05, 2019 16.40 16.66 16.14 16.65 809,282 +0.41(+2.52%)
Sep 04, 2019 16.62 16.88 15.80 16.24 1,087,064 -0.21(-1.28%)
Sep 03, 2019 16.69 16.77 16.31 16.45 641,838 -0.44(-2.61%)
Aug 30, 2019 16.78 17.00 16.63 16.89 429,400 +0.16(+0.96%)
Aug 29, 2019 17.03 17.10 16.53 16.73 656,201 -0.19(-1.12%)
Aug 28, 2019 16.50 17.08 16.28 16.92 428,624 +0.46(+2.79%)
Aug 27, 2019 16.89 17.06 16.41 16.46 815,134 -0.41(-2.43%)
Aug 26, 2019 17.11 17.13 16.78 16.87 586,872 +0.01(+0.06%)
Aug 23, 2019 17.81 18.09 16.82 16.86 879,300 -1.18(-6.54%)
Aug 22, 2019 18.43 18.45 17.75 18.04 729,264 -0.35(-1.90%)
Aug 21, 2019 18.10 18.49 17.71 18.39 1,039,516 +0.94(+5.39%)
Aug 20, 2019 17.09 17.57 16.95 17.45 819,649 +0.41(+2.41%)
Aug 19, 2019 17.19 17.19 16.63 17.04 946,524 +0.03(+0.18%)
Aug 16, 2019 16.84 17.20 16.58 17.01 1,365,700 +0.25(+1.49%)
Aug 15, 2019 17.65 17.67 16.76 16.76 1,488,714 -1.01(-5.68%)
Aug 14, 2019 17.98 18.04 17.51 17.77 759,208 -0.43(-2.36%)
Aug 13, 2019 18.27 18.62 17.98 18.20 752,259 -0.07(-0.38%)
Aug 12, 2019 19.14 19.19 18.22 18.27 829,735 -0.86(-4.50%)
Aug 09, 2019 18.61 19.22 18.52 19.13 904,100 +0.44(+2.35%)
Aug 08, 2019 19.69 19.81 18.36 18.69 2,819,729 -1.31(-6.55%)
Aug 07, 2019 19.22 20.01 19.06 20.00 1,335,558 +0.49(+2.51%)
Aug 06, 2019 19.02 19.52 18.73 19.51 881,818 +0.66(+3.50%)
Aug 05, 2019 19.00 19.38 18.21 18.85 1,810,765 -0.81(-4.12%)
Aug 02, 2019 18.88 19.75 18.00 19.66 3,823,000 +1.94(+10.95%)
Aug 01, 2019 18.14 18.28 17.58 17.72 1,201,023 -0.32(-1.77%)
Jul 31, 2019 18.09 18.64 17.93 18.04 1,090,892 -0.16(-0.88%)
Jul 30, 2019 17.36 18.20 17.35 18.20 649,508 +0.74(+4.24%)
Jul 29, 2019 17.91 18.04 17.04 17.46 1,011,984 -0.50(-2.78%)
Jul 26, 2019 17.60 18.00 17.60 17.96 557,300 +0.37(+2.10%)
Jul 25, 2019 18.00 18.15 17.50 17.59 610,917 -0.39(-2.17%)
Jul 24, 2019 17.62 17.99 17.20 17.98 858,519 +0.19(+1.07%)
Jul 23, 2019 16.87 17.80 16.70 17.79 1,094,840 +0.41(+2.36%)
Jul 22, 2019 16.91 17.40 16.77 17.38 727,910 +0.40(+2.36%)
Jul 19, 2019 16.80 17.10 16.66 16.98 707,300 +0.13(+0.77%)
Jul 18, 2019 17.49 17.55 16.80 16.85 862,748 -0.73(-4.15%)
Jul 17, 2019 17.77 18.04 17.39 17.58 1,079,355 +0.46(+2.69%)
Jul 16, 2019 17.46 17.54 17.11 17.12 737,510 -0.40(-2.28%)
Jul 15, 2019 18.00 18.00 17.00 17.52 1,077,249 -0.36(-2.01%)
Jul 12, 2019 17.81 18.05 17.59 17.88 814,300 +0.17(+0.96%)
Jul 11, 2019 18.00 18.18 17.68 17.71 929,501 -0.23(-1.28%)
Jul 10, 2019 18.71 18.72 17.57 17.94 1,074,907 -0.03(-0.17%)
Jul 09, 2019 17.89 18.38 17.89 17.97 976,155 +0.08(+0.45%)
Jul 08, 2019 17.84 18.04 17.70 17.89 539,191 +0.11(+0.62%)
Jul 05, 2019 17.55 17.88 17.24 17.78 464,500 +0.14(+0.79%)
Jul 03, 2019 18.05 18.06 17.50 17.64 467,100 -0.33(-1.84%)
Jul 02, 2019 17.94 18.05 17.60 17.97 721,471 +0.03(+0.17%)
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.