Redfin Corp (NQ: RDFN )

29.45 USD -0.77 (-2.56%)
Streaming Delayed Price Updated: 10:05 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 65.39 67.61 65.00 66.59 1,986,808 +2.27(+3.53%)
Mar 30, 2021 62.06 65.12 61.18 64.32 1,518,481 +1.85(+2.96%)
Mar 29, 2021 63.92 64.66 61.76 62.47 1,459,674 -1.74(-2.71%)
Mar 26, 2021 65.14 65.45 61.79 64.21 1,435,300 -0.14(-0.22%)
Mar 25, 2021 61.02 64.93 59.47 64.35 1,907,869 +1.19(+1.88%)
Mar 24, 2021 67.28 67.72 62.94 63.16 2,762,441 -3.12(-4.71%)
Mar 23, 2021 68.18 68.50 65.65 66.28 3,662,082 -3.00(-4.33%)
Mar 22, 2021 70.96 71.63 68.78 69.28 3,094,901 -3.10(-4.28%)
Mar 19, 2021 69.99 72.69 67.45 72.38 1,850,700 +3.16(+4.57%)
Mar 18, 2021 70.96 73.40 69.07 69.22 1,713,657 -3.93(-5.37%)
Mar 17, 2021 70.16 73.93 68.46 73.15 1,608,539 -0.04(-0.05%)
Mar 16, 2021 75.43 76.80 71.88 73.19 1,143,289 -1.67(-2.23%)
Mar 15, 2021 73.28 77.01 73.01 74.86 1,006,633 +0.25(+0.34%)
Mar 12, 2021 73.14 75.19 71.76 74.61 1,242,700 -2.08(-2.71%)
Mar 11, 2021 71.23 77.94 70.25 76.69 2,298,392 +7.25(+10.44%)
Mar 10, 2021 67.80 70.16 66.38 69.44 2,539,666 +4.54(+7.00%)
Mar 09, 2021 61.85 67.21 61.69 64.90 2,032,819 +5.62(+9.48%)
Mar 08, 2021 63.01 64.46 59.03 59.28 2,517,590 -2.79(-4.49%)
Mar 05, 2021 67.44 67.44 58.09 62.07 4,142,600 -3.79(-5.75%)
Mar 04, 2021 71.25 72.56 63.03 65.86 3,187,883 -6.24(-8.65%)
Mar 03, 2021 76.15 76.78 69.69 72.10 2,006,415 -4.13(-5.42%)
Mar 02, 2021 80.74 80.80 75.46 76.23 1,486,626 -4.04(-5.03%)
Mar 01, 2021 77.46 81.97 76.20 80.27 1,742,719 +4.53(+5.98%)
Feb 26, 2021 76.10 79.87 73.79 75.74 2,767,100 +2.10(+2.85%)
Feb 25, 2021 86.24 86.88 72.70 73.64 5,656,144 -17.99(-19.63%)
Feb 24, 2021 91.16 92.83 86.86 91.63 1,589,600 +0.93(+1.03%)
Feb 23, 2021 90.16 91.36 81.61 90.70 2,252,089 -3.71(-3.93%)
Feb 22, 2021 94.65 98.44 93.11 94.41 1,847,655 -2.18(-2.26%)
Feb 19, 2021 88.88 96.81 88.00 96.59 2,487,100 +10.29(+11.92%)
Feb 18, 2021 90.03 90.14 85.29 86.30 920,697 -4.49(-4.95%)
Feb 17, 2021 90.49 91.10 85.19 90.79 1,301,573 -0.62(-0.68%)
Feb 16, 2021 92.24 94.33 89.17 91.41 1,411,486 +1.34(+1.49%)
Feb 12, 2021 91.39 96.29 89.51 90.07 1,780,700 -2.38(-2.57%)
Feb 11, 2021 90.33 97.15 88.39 92.45 2,908,380 +5.69(+6.56%)
Feb 10, 2021 93.72 94.13 85.00 86.76 1,864,629 -4.40(-4.83%)
Feb 09, 2021 89.55 92.25 89.03 91.16 1,504,025 +2.49(+2.81%)
Feb 08, 2021 84.70 89.29 84.70 88.67 1,535,078 +5.97(+7.22%)
Feb 05, 2021 83.39 85.42 81.87 82.70 965,300 +1.20(+1.47%)
Feb 04, 2021 81.45 83.88 80.18 81.50 1,766,961 +0.70(+0.87%)
Feb 03, 2021 80.10 81.73 78.66 80.80 715,140 +0.94(+1.18%)
Feb 02, 2021 76.94 80.15 76.81 79.86 927,558 +4.25(+5.62%)
Feb 01, 2021 72.71 75.90 72.00 75.61 762,880 +4.40(+6.18%)
Jan 29, 2021 72.10 73.49 70.00 71.21 1,446,000 -1.09(-1.51%)
Jan 28, 2021 74.69 76.66 72.13 72.30 1,579,939 -1.97(-2.65%)
Jan 27, 2021 76.48 79.47 74.09 74.27 1,514,636 -5.83(-7.28%)
Jan 26, 2021 80.00 84.83 79.62 80.10 1,924,679 +1.07(+1.35%)
Jan 25, 2021 76.01 79.27 75.26 79.03 1,424,058 +3.76(+5.00%)
Jan 22, 2021 75.85 77.13 74.00 75.27 1,174,800 -1.17(-1.53%)
Jan 21, 2021 78.69 78.69 75.76 76.44 719,650 -1.36(-1.75%)
Jan 20, 2021 77.25 81.85 76.75 77.80 941,561 +1.12(+1.46%)
Jan 19, 2021 78.02 79.00 74.82 76.68 1,113,668 -0.09(-0.12%)
Jan 15, 2021 76.66 78.13 74.51 76.77 803,100 -0.91(-1.17%)
Jan 14, 2021 78.89 81.39 77.37 77.68 889,410 -0.39(-0.50%)
Jan 13, 2021 81.22 81.69 77.78 78.07 1,304,239 -2.69(-3.33%)
Jan 12, 2021 76.84 80.92 76.80 80.76 1,596,698 +3.50(+4.53%)
Jan 11, 2021 75.50 79.17 74.51 77.26 1,625,654 +0.75(+0.98%)
Jan 08, 2021 73.28 78.57 72.21 76.51 1,941,400 +4.60(+6.40%)
Jan 07, 2021 68.54 72.71 68.54 71.91 1,592,741 +3.67(+5.38%)
Jan 06, 2021 68.69 70.19 67.37 68.24 1,718,260 -0.76(-1.10%)
Jan 05, 2021 67.45 70.74 67.36 69.00 1,744,982 +1.76(+2.62%)
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.