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 (%)
Feb 28, 2020 26.69 27.59 26.14 27.06 2,822,600 -0.63(-2.28%)
Feb 27, 2020 28.43 28.99 27.40 27.69 1,666,772 -1.57(-5.37%)
Feb 26, 2020 29.79 30.76 29.24 29.26 1,583,758 -0.49(-1.65%)
Feb 25, 2020 31.87 31.90 29.55 29.75 1,788,736 -1.88(-5.94%)
Feb 24, 2020 30.82 32.02 30.80 31.63 1,609,324 -0.80(-2.47%)
Feb 21, 2020 32.66 32.77 31.97 32.43 1,933,100 +0.22(+0.68%)
Feb 20, 2020 31.51 32.53 31.15 32.21 1,901,284 +0.82(+2.61%)
Feb 19, 2020 30.92 31.65 30.52 31.39 1,168,207 +0.49(+1.59%)
Feb 18, 2020 30.92 31.84 30.51 30.90 2,425,773 -0.33(-1.06%)
Feb 14, 2020 29.95 31.50 29.57 31.23 3,931,200 +1.12(+3.72%)
Feb 13, 2020 27.34 30.45 27.00 30.11 9,504,808 +2.93(+10.78%)
Feb 12, 2020 25.37 25.91 24.61 27.18 1,526,074 +2.07(+8.24%)
Feb 11, 2020 24.72 25.54 24.53 25.11 981,344 +0.44(+1.78%)
Feb 10, 2020 25.10 25.30 24.60 24.67 1,276,294 -0.43(-1.71%)
Feb 07, 2020 25.54 25.87 25.03 25.10 699,000 -0.69(-2.68%)
Feb 06, 2020 25.34 26.04 25.23 25.79 696,116 +0.39(+1.54%)
Feb 05, 2020 26.00 26.17 25.16 25.40 1,236,071 -0.44(-1.70%)
Feb 04, 2020 24.96 25.86 24.76 25.84 1,900,241 +1.26(+5.13%)
Feb 03, 2020 24.33 24.72 24.25 24.58 883,162 +0.25(+1.03%)
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%)
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.