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 (%)
Apr 30, 2020 20.85 21.53 20.36 21.13 975,767 -0.30(-1.40%)
Apr 29, 2020 20.74 21.86 20.13 21.43 1,586,688 +1.69(+8.56%)
Apr 28, 2020 21.00 21.18 19.67 19.74 983,086 -0.62(-3.05%)
Apr 27, 2020 19.56 20.56 19.32 20.36 1,222,166 +1.12(+5.82%)
Apr 24, 2020 18.71 19.46 18.35 19.24 996,500 +0.58(+3.11%)
Apr 23, 2020 17.57 19.08 17.57 18.66 1,182,373 +1.35(+7.80%)
Apr 22, 2020 17.83 17.95 17.06 17.31 1,036,666 -0.04(-0.23%)
Apr 21, 2020 17.03 17.49 16.55 17.35 1,294,695 -0.36(-2.03%)
Apr 20, 2020 17.39 18.57 17.26 17.71 1,016,756 -0.65(-3.54%)
Apr 17, 2020 18.21 18.53 17.50 18.36 1,515,100 +1.42(+8.38%)
Apr 16, 2020 18.03 18.73 16.72 16.94 1,776,507 -1.52(-8.23%)
Apr 15, 2020 18.27 18.80 17.56 18.46 1,536,143 -0.88(-4.55%)
Apr 14, 2020 18.22 19.50 18.22 19.34 1,425,208 +1.44(+8.04%)
Apr 13, 2020 18.40 18.40 17.07 17.90 1,476,493 -0.62(-3.35%)
Apr 09, 2020 18.00 18.98 17.49 18.52 2,709,400 +1.27(+7.36%)
Apr 08, 2020 17.29 18.38 16.93 17.25 1,869,932 +0.70(+4.23%)
Apr 07, 2020 17.90 18.13 16.14 16.55 2,671,450 +0.25(+1.53%)
Apr 06, 2020 14.44 16.42 14.20 16.30 2,017,706 +2.94(+22.01%)
Apr 03, 2020 13.54 13.65 12.95 13.36 1,422,100 -0.16(-1.18%)
Apr 02, 2020 13.31 13.98 13.08 13.52 1,106,930 +0.02(+0.15%)
Apr 01, 2020 14.65 14.82 13.37 13.50 1,630,297 -1.92(-12.45%)
Mar 31, 2020 16.00 16.12 15.02 15.42 2,375,856 -0.54(-3.38%)
Mar 30, 2020 15.85 16.37 15.10 15.96 1,636,502 -0.13(-0.81%)
Mar 27, 2020 17.21 17.58 15.50 16.09 2,240,000 -2.70(-14.37%)
Mar 26, 2020 18.16 19.70 17.55 18.79 2,830,534 +0.63(+3.47%)
Mar 25, 2020 16.29 18.68 16.08 18.16 3,105,848 +1.96(+12.10%)
Mar 24, 2020 12.82 16.34 12.79 16.20 4,212,610 +4.24(+35.45%)
Mar 23, 2020 11.50 12.34 11.06 11.96 2,553,488 +0.36(+3.10%)
Mar 20, 2020 12.54 13.30 11.29 11.60 3,687,100 -0.44(-3.65%)
Mar 19, 2020 10.24 12.69 10.24 12.04 3,564,389 +1.71(+16.55%)
Mar 18, 2020 12.76 13.15 9.630 10.33 3,253,327 -3.36(-24.54%)
Mar 17, 2020 14.00 15.19 12.34 13.69 3,275,503 -0.05(-0.36%)
Mar 16, 2020 14.00 15.69 13.48 13.74 2,997,510 -3.40(-19.84%)
Mar 13, 2020 18.57 18.85 16.00 17.14 3,222,400 -0.16(-0.92%)
Mar 12, 2020 19.66 19.90 17.27 17.30 2,790,595 -4.42(-20.35%)
Mar 11, 2020 22.91 23.69 21.54 21.72 1,498,183 -2.02(-8.51%)
Mar 10, 2020 24.26 24.26 22.01 23.74 1,540,039 +0.73(+3.17%)
Mar 09, 2020 24.06 24.37 23.00 23.01 1,871,656 -3.39(-12.84%)
Mar 06, 2020 27.96 28.31 25.12 26.40 2,985,300 -2.41(-8.37%)
Mar 05, 2020 28.96 29.56 28.23 28.81 1,567,952 -0.89(-3.00%)
Mar 04, 2020 29.64 30.58 29.30 29.70 2,209,169 +0.67(+2.31%)
Mar 03, 2020 28.93 29.76 28.18 29.03 1,248,696 +0.41(+1.43%)
Mar 02, 2020 27.07 28.68 26.75 28.62 1,484,669 +1.56(+5.76%)
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%)
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.