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, 2019 19.52 20.31 18.89 19.97 4,567,284 +0.36(+1.84%)
Feb 27, 2019 19.07 19.64 18.71 19.61 1,084,457 +0.50(+2.62%)
Feb 26, 2019 19.47 19.50 18.81 19.11 975,430 -0.41(-2.10%)
Feb 25, 2019 19.75 19.84 19.17 19.52 1,023,304 -0.19(-0.96%)
Feb 22, 2019 19.56 19.86 19.38 19.71 1,134,600 +0.65(+3.41%)
Feb 21, 2019 18.60 19.21 18.26 19.06 831,476 +0.41(+2.20%)
Feb 20, 2019 19.03 19.24 18.47 18.65 1,501,032 -0.45(-2.36%)
Feb 19, 2019 19.64 19.90 18.52 19.10 2,143,251 -0.89(-4.45%)
Feb 15, 2019 18.71 20.08 18.71 19.99 4,779,200 +1.66(+9.06%)
Feb 14, 2019 18.14 18.70 17.97 18.33 1,375,308 +0.17(+0.94%)
Feb 13, 2019 18.19 18.39 17.74 18.16 902,427 -0.02(-0.11%)
Feb 12, 2019 18.46 18.46 18.00 18.18 819,443 +0.06(+0.33%)
Feb 11, 2019 18.21 18.42 18.07 18.12 628,741 -0.02(-0.11%)
Feb 08, 2019 17.71 18.22 17.70 18.14 533,900 +0.41(+2.31%)
Feb 07, 2019 18.26 18.37 17.23 17.73 1,152,466 -0.58(-3.17%)
Feb 06, 2019 18.56 18.68 17.99 18.31 754,454 -0.37(-1.98%)
Feb 05, 2019 18.33 18.69 18.19 18.68 701,977 +0.46(+2.52%)
Feb 04, 2019 17.83 18.36 17.54 18.22 1,115,961 +0.75(+4.29%)
Feb 01, 2019 17.90 17.98 17.40 17.47 571,600 -0.42(-2.35%)
Jan 31, 2019 17.24 17.91 17.21 17.89 779,754 +0.71(+4.13%)
Jan 30, 2019 17.70 17.88 17.14 17.18 1,077,262 -0.42(-2.39%)
Jan 29, 2019 17.00 17.93 17.00 17.60 746,586 +0.66(+3.90%)
Jan 28, 2019 16.60 17.10 16.33 16.94 392,514 +0.23(+1.38%)
Jan 25, 2019 16.25 16.82 16.12 16.71 391,100 +0.58(+3.60%)
Jan 24, 2019 16.10 16.18 15.59 16.13 485,560 +0.27(+1.70%)
Jan 23, 2019 16.11 16.39 15.70 15.86 665,796 -0.30(-1.86%)
Jan 22, 2019 17.75 17.83 16.15 16.16 1,383,840 -2.32(-12.55%)
Jan 18, 2019 17.93 18.68 17.66 18.48 1,126,100 +0.47(+2.61%)
Jan 17, 2019 17.25 18.07 17.18 18.01 791,413 +0.64(+3.68%)
Jan 16, 2019 17.23 17.62 16.55 17.37 768,886 +0.17(+0.99%)
Jan 15, 2019 17.16 17.36 16.63 17.20 1,345,724 +0.08(+0.47%)
Jan 14, 2019 16.92 17.22 16.71 17.12 678,570 +0.16(+0.94%)
Jan 11, 2019 16.31 16.97 16.15 16.96 544,500 +0.60(+3.67%)
Jan 10, 2019 15.66 16.39 15.52 16.36 633,732 +0.58(+3.68%)
Jan 09, 2019 15.12 15.90 15.11 15.78 602,831 +0.22(+1.41%)
Jan 08, 2019 15.33 15.63 14.95 15.56 589,821 -0.24(-1.52%)
Jan 07, 2019 15.25 15.88 15.14 15.80 537,362 +0.60(+3.95%)
Jan 04, 2019 14.88 15.48 14.72 15.20 457,700 +0.55(+3.75%)
Jan 03, 2019 14.51 15.13 14.19 14.65 577,375 +0.08(+0.55%)
Jan 02, 2019 14.01 14.75 13.90 14.57 423,841 +0.17(+1.18%)
Dec 31, 2018 14.47 14.51 13.92 14.40 909,800 -0.06(-0.41%)
Dec 28, 2018 15.26 15.35 14.10 14.46 822,500 -0.73(-4.81%)
Dec 27, 2018 14.62 15.20 14.06 15.19 731,256 +0.26(+1.74%)
Dec 26, 2018 13.96 15.02 13.67 14.93 597,127 +1.01(+7.26%)
Dec 24, 2018 13.91 14.17 13.81 13.92 431,100 -0.17(-1.21%)
Dec 21, 2018 14.21 14.38 13.56 14.09 1,102,600 -0.12(-0.84%)
Dec 20, 2018 14.55 14.68 14.05 14.21 1,000,766 -0.32(-2.20%)
Dec 19, 2018 15.18 15.28 14.42 14.53 1,042,761 -0.61(-4.03%)
Dec 18, 2018 15.50 15.69 15.00 15.14 570,197 -0.24(-1.56%)
Dec 17, 2018 15.90 16.13 15.31 15.38 798,230 -0.53(-3.33%)
Dec 14, 2018 16.43 16.60 15.90 15.91 743,200 -0.87(-5.18%)
Dec 13, 2018 17.15 17.41 16.57 16.78 820,276 -0.29(-1.70%)
Dec 12, 2018 16.93 17.32 16.85 17.07 533,928 +0.27(+1.61%)
Dec 11, 2018 17.09 17.26 16.61 16.80 553,134 -0.19(-1.12%)
Dec 10, 2018 17.48 17.49 16.80 16.99 927,253 -0.47(-2.69%)
Dec 07, 2018 17.57 17.94 17.27 17.46 1,324,000 -0.12(-0.68%)
Dec 06, 2018 16.58 17.61 16.31 17.58 1,329,342 +0.78(+4.64%)
Dec 04, 2018 17.02 17.18 16.69 16.80 896,100 -0.35(-2.04%)
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.