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 (%)
Dec 31, 2020 68.63 68.63 68.63 1,146,965 -2.24(-3.16%)
Dec 30, 2020 73.10 73.10 70.38 70.87 1,146,965 -1.47(-2.03%)
Dec 29, 2020 73.49 75.03 71.17 72.34 1,282,769 -1.12(-1.52%)
Dec 28, 2020 78.68 79.44 72.19 73.46 2,985,241 -4.59(-5.88%)
Dec 24, 2020 78.79 80.55 77.70 78.05 810,300 -0.33(-0.42%)
Dec 23, 2020 82.00 82.20 77.03 78.38 2,195,057 -3.73(-4.54%)
Dec 22, 2020 79.24 83.71 78.32 82.11 2,887,381 +3.58(+4.56%)
Dec 21, 2020 74.00 79.77 73.54 78.53 2,852,825 +1.97(+2.57%)
Dec 18, 2020 75.50 77.86 74.61 76.56 4,388,000 +0.16(+0.21%)
Dec 17, 2020 73.47 78.77 72.44 76.40 6,298,888 +3.65(+5.02%)
Dec 16, 2020 68.00 72.83 67.58 72.75 4,017,373 +4.87(+7.17%)
Dec 15, 2020 65.15 68.08 64.03 67.88 2,952,012 +3.57(+5.55%)
Dec 14, 2020 60.64 65.13 60.00 64.31 3,297,577 +4.61(+7.72%)
Dec 11, 2020 58.76 60.05 58.43 59.70 1,451,600 +1.05(+1.79%)
Dec 10, 2020 55.77 58.98 55.10 58.65 1,462,043 +2.65(+4.73%)
Dec 09, 2020 55.06 58.37 55.06 56.00 1,518,011 +0.94(+1.71%)
Dec 08, 2020 52.64 55.10 52.64 55.06 1,144,270 +2.55(+4.86%)
Dec 07, 2020 51.69 52.67 51.65 52.51 879,794 +1.15(+2.24%)
Dec 04, 2020 51.20 51.63 50.07 51.36 762,800 +0.16(+0.31%)
Dec 03, 2020 49.39 52.35 49.39 51.20 897,536 +1.60(+3.23%)
Dec 02, 2020 49.10 49.88 48.25 49.60 777,027 -0.17(-0.34%)
Dec 01, 2020 48.00 49.98 47.75 49.77 1,336,758 +1.88(+3.93%)
Nov 30, 2020 48.45 48.98 46.60 47.89 1,376,248 -0.87(-1.78%)
Nov 27, 2020 47.20 48.92 46.76 48.76 1,079,300 +1.92(+4.10%)
Nov 25, 2020 45.74 47.11 45.51 46.84 1,426,900 +1.30(+2.85%)
Nov 24, 2020 45.92 46.49 44.71 45.54 2,349,590 +0.07(+0.15%)
Nov 23, 2020 43.71 45.89 43.55 45.47 1,073,925 +1.61(+3.67%)
Nov 20, 2020 43.04 44.31 42.04 43.86 1,046,600 +0.58(+1.34%)
Nov 19, 2020 41.92 43.96 41.65 43.28 1,223,151 +1.28(+3.05%)
Nov 18, 2020 44.00 44.24 41.82 42.00 1,972,089 -1.78(-4.07%)
Nov 17, 2020 44.50 44.98 42.86 43.78 841,065 -0.74(-1.66%)
Nov 16, 2020 42.75 44.58 42.72 44.52 946,810 +1.58(+3.68%)
Nov 13, 2020 43.69 44.14 42.05 42.94 1,074,200 -0.76(-1.74%)
Nov 12, 2020 42.14 44.88 41.48 43.70 1,859,467 +1.42(+3.36%)
Nov 11, 2020 39.32 42.47 38.90 42.28 2,308,731 +3.04(+7.75%)
Nov 10, 2020 40.17 40.49 37.31 39.24 3,308,662 -0.05(-0.13%)
Nov 09, 2020 46.25 46.56 39.23 39.29 3,113,503 -5.82(-12.90%)
Nov 06, 2020 47.00 48.71 44.84 45.11 1,806,900 -2.70(-5.65%)
Nov 05, 2020 48.17 48.78 46.69 47.81 1,828,590 +0.44(+0.93%)
Nov 04, 2020 43.94 47.41 43.48 47.37 2,091,106 +3.37(+7.66%)
Nov 03, 2020 43.48 43.89 42.40 44.00 1,364,581 +1.01(+2.35%)
Nov 02, 2020 42.30 43.59 41.54 42.99 851,245 +1.22(+2.92%)
Oct 30, 2020 44.46 44.55 41.21 41.77 1,205,800 -3.13(-6.97%)
Oct 29, 2020 44.15 45.31 43.38 44.90 1,313,527 +0.86(+1.95%)
Oct 28, 2020 42.45 44.36 42.00 44.04 1,631,560 +0.78(+1.80%)
Oct 27, 2020 44.47 44.58 43.13 43.26 790,777 -0.69(-1.57%)
Oct 26, 2020 44.51 45.30 43.44 43.95 1,149,168 -1.01(-2.25%)
Oct 23, 2020 46.35 46.54 44.66 44.96 1,464,000 -0.91(-1.98%)
Oct 22, 2020 45.71 46.84 44.59 45.87 1,964,939 +0.72(+1.59%)
Oct 21, 2020 47.30 47.40 45.09 45.15 2,485,574 -2.21(-4.67%)
Oct 20, 2020 48.77 49.44 47.11 47.36 1,845,822 -1.33(-2.73%)
Oct 19, 2020 48.92 50.70 48.06 48.69 2,243,602 +0.29(+0.60%)
Oct 16, 2020 51.30 51.74 48.28 48.40 4,289,900 -3.39(-6.55%)
Oct 15, 2020 55.36 55.67 51.50 51.79 4,161,581 -3.88(-6.97%)
Oct 14, 2020 55.13 56.31 54.64 55.67 707,709 +1.21(+2.22%)
Oct 13, 2020 54.63 55.12 53.12 54.46 890,036 -0.44(-0.80%)
Oct 12, 2020 55.50 55.95 54.45 54.90 751,545 +0.07(+0.13%)
Oct 09, 2020 54.48 55.20 53.75 54.83 834,500 +1.16(+2.16%)
Oct 08, 2020 54.55 54.89 53.15 53.67 674,108 -0.41(-0.76%)
Oct 07, 2020 54.12 55.40 52.90 54.08 1,047,203 +1.07(+2.02%)
Oct 06, 2020 53.88 54.77 52.53 53.01 925,798 -0.55(-1.03%)
Oct 05, 2020 53.45 53.69 51.67 53.56 792,448 +0.80(+1.52%)
Oct 02, 2020 50.29 53.16 50.02 52.76 958,700 -0.10(-0.19%)
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.