Redfin Corp (NQ: RDFN )

5.850 -0.460 (-7.29%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 18.22 18.35 17.89 17.94 777,169 -0.04(-0.22%)
Jun 28, 2019 17.83 18.11 17.83 17.98 2,094,900 +0.19(+1.07%)
Jun 27, 2019 17.32 17.81 17.25 17.79 684,579 +0.59(+3.43%)
Jun 26, 2019 17.55 17.82 17.01 17.20 766,466 -0.14(-0.81%)
Jun 25, 2019 18.56 18.72 17.33 17.34 941,830 -1.22(-6.57%)
Jun 24, 2019 18.70 18.75 18.27 18.56 1,081,552 +0.04(+0.22%)
Jun 21, 2019 18.68 18.82 18.50 18.52 1,543,000 -0.15(-0.80%)
Jun 20, 2019 18.58 18.82 18.33 18.67 1,071,784 +0.27(+1.47%)
Jun 19, 2019 18.46 18.52 18.31 18.40 738,525 -0.10(-0.54%)
Jun 18, 2019 18.34 18.62 18.30 18.50 810,315 +0.28(+1.54%)
Jun 17, 2019 17.96 18.36 17.90 18.22 899,674 +0.32(+1.79%)
Jun 14, 2019 17.99 18.06 17.65 17.90 999,300 -0.14(-0.78%)
Jun 13, 2019 17.78 18.12 17.78 18.04 573,616 +0.37(+2.09%)
Jun 12, 2019 17.76 17.90 17.57 17.67 360,540 -0.12(-0.67%)
Jun 11, 2019 18.31 18.39 17.57 17.79 901,015 -0.32(-1.77%)
Jun 10, 2019 18.15 18.35 17.82 18.11 1,386,723 +1.26(+7.48%)
Jun 07, 2019 16.11 17.07 16.03 16.85 1,324,800 +0.77(+4.79%)
Jun 06, 2019 15.99 16.18 15.83 16.08 506,511 +0.07(+0.44%)
Jun 05, 2019 16.43 16.43 15.93 16.01 544,422 -0.28(-1.72%)
Jun 04, 2019 15.75 16.38 15.59 16.29 1,734,025 +0.78(+5.03%)
Jun 03, 2019 15.78 15.87 15.39 15.51 1,475,979 -0.25(-1.59%)
May 31, 2019 16.15 16.25 15.73 15.76 1,207,400 -0.63(-3.84%)
May 30, 2019 16.79 16.90 16.31 16.39 899,581 -0.34(-2.03%)
May 29, 2019 17.29 17.42 16.60 16.73 1,215,165 -0.74(-4.24%)
May 28, 2019 17.39 17.75 17.22 17.47 2,730,280 +0.21(+1.22%)
May 24, 2019 17.08 17.39 17.08 17.26 816,700 +0.32(+1.89%)
May 23, 2019 17.31 17.34 16.79 16.94 935,693 -0.44(-2.53%)
May 22, 2019 17.70 17.73 17.29 17.38 660,227 -0.12(-0.69%)
May 21, 2019 17.11 17.70 17.02 17.50 959,428 +0.52(+3.06%)
May 20, 2019 17.23 17.40 16.97 16.98 627,464 -0.39(-2.25%)
May 17, 2019 16.88 17.59 16.84 17.37 1,276,300 +0.45(+2.66%)
May 16, 2019 17.26 17.50 16.79 16.92 1,023,604 -0.38(-2.20%)
May 15, 2019 17.25 17.45 17.18 17.30 945,983 -0.05(-0.29%)
May 14, 2019 16.93 17.57 16.93 17.35 1,099,662 +0.62(+3.71%)
May 13, 2019 16.90 16.99 16.70 16.73 1,238,180 -0.30(-1.76%)
May 10, 2019 17.03 17.70 17.00 17.03 2,315,400 +0.07(+0.41%)
May 09, 2019 18.38 18.50 16.95 16.96 6,607,202 -3.08(-15.37%)
May 08, 2019 20.57 20.71 19.91 20.04 2,035,085 -0.67(-3.24%)
May 07, 2019 20.38 20.78 20.23 20.71 978,564 +0.26(+1.27%)
May 06, 2019 19.90 20.53 19.80 20.45 508,328 +0.15(+0.74%)
May 03, 2019 19.74 20.39 19.66 20.30 605,000 +0.70(+3.57%)
May 02, 2019 19.76 20.37 19.37 19.60 1,020,659 -0.28(-1.41%)
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.