Skip to main content

Redfin Corp (NQ: RDFN )

6.765 +0.565 (+9.11%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 7.510 7.710 7.340 7.410 3,552,255 -0.15(-1.98%)
Feb 27, 2023 7.970 7.970 7.470 7.560 2,916,274 -0.05(-0.66%)
Feb 24, 2023 7.760 7.835 7.320 7.610 4,247,525 -0.54(-6.63%)
Feb 23, 2023 8.810 8.980 7.940 8.150 4,482,093 -0.46(-5.34%)
Feb 22, 2023 8.360 8.898 8.190 8.610 5,382,834 +0.27(+3.24%)
Feb 21, 2023 8.280 9.125 8.170 8.340 5,700,982 -0.08(-0.95%)
Feb 17, 2023 8.740 9.340 8.240 8.420 8,021,623 -0.59(-6.55%)
Feb 16, 2023 9.290 9.885 9.010 9.010 7,495,843 -0.51(-5.36%)
Feb 15, 2023 8.630 9.530 8.550 9.520 4,310,092 +0.86(+9.93%)
Feb 14, 2023 8.240 8.860 8.090 8.660 4,044,217 +0.26(+3.10%)
Feb 13, 2023 8.200 9.050 8.045 8.400 4,638,840 +0.24(+2.94%)
Feb 10, 2023 8.120 8.395 7.940 8.160 2,993,673 -0.13(-1.57%)
Feb 09, 2023 9.000 9.240 8.270 8.290 3,885,755 -0.57(-6.43%)
Feb 08, 2023 9.130 9.400 8.780 8.860 3,520,378 -0.29(-3.17%)
Feb 07, 2023 9.790 9.880 8.605 9.150 6,117,886 -0.73(-7.39%)
Feb 06, 2023 9.310 9.930 9.120 9.880 4,260,252 +0.43(+4.55%)
Feb 03, 2023 9.000 10.59 8.750 9.450 7,992,522 -0.33(-3.37%)
Feb 02, 2023 9.230 10.70 8.930 9.780 13,210,587 +1.11(+12.80%)
Feb 01, 2023 7.460 8.720 7.372 8.670 5,922,511 +1.19(+15.91%)
Jan 31, 2023 7.270 7.600 7.020 7.480 4,948,901 +0.26(+3.60%)
Jan 30, 2023 7.220 7.520 7.020 7.220 5,178,124 -0.06(-0.82%)
Jan 27, 2023 6.030 7.469 6.010 7.280 9,588,933 +1.20(+19.74%)
Jan 26, 2023 5.880 6.275 5.710 6.080 5,849,359 +0.42(+7.52%)
Jan 25, 2023 5.780 5.970 5.190 5.655 7,308,243 -0.52(-8.50%)
Jan 24, 2023 6.180 6.590 6.140 6.180 2,650,893 -0.11(-1.75%)
Jan 23, 2023 6.190 6.550 6.120 6.290 2,806,079 +0.11(+1.78%)
Jan 20, 2023 5.720 6.250 5.580 6.180 2,968,077 +0.56(+9.96%)
Jan 19, 2023 5.620 5.720 5.280 5.620 3,002,248 -0.13(-2.26%)
Jan 18, 2023 6.410 6.480 5.630 5.750 3,894,136 -0.55(-8.73%)
Jan 17, 2023 6.190 6.585 6.020 6.300 4,978,199 +0.15(+2.44%)
Jan 13, 2023 5.980 6.480 5.880 6.150 3,339,141 +0.02(+0.33%)
Jan 12, 2023 5.850 6.175 5.715 6.130 4,320,269 +0.33(+5.69%)
Jan 11, 2023 5.560 5.825 5.500 5.800 3,132,732 +0.31(+5.65%)
Jan 10, 2023 5.110 5.515 5.040 5.490 2,833,061 +0.34(+6.60%)
Jan 09, 2023 4.920 5.450 4.870 5.150 4,953,138 +0.39(+8.19%)
Jan 06, 2023 4.600 4.785 4.440 4.760 2,134,173 +0.20(+4.39%)
Jan 05, 2023 4.720 4.715 4.440 4.560 2,723,115 -0.21(-4.40%)
Jan 04, 2023 4.420 4.820 4.350 4.770 2,843,376 +0.46(+10.67%)
Jan 03, 2023 4.350 4.580 4.230 4.310 2,363,498 +0.07(+1.65%)
Dec 30, 2022 4.130 4.270 4.080 4.240 2,532,204 -0.02(-0.47%)
Dec 29, 2022 3.820 4.290 3.740 4.260 3,612,636 +0.48(+12.70%)
Dec 28, 2022 3.870 4.000 3.780 3.780 3,698,348 -0.12(-3.08%)
Dec 27, 2022 4.270 4.270 3.875 3.900 3,277,726 -0.40(-9.30%)
Dec 23, 2022 4.350 4.375 4.175 4.300 2,058,820 -0.10(-2.27%)
Dec 22, 2022 4.660 4.665 4.130 4.400 4,833,181 -0.33(-6.98%)
Dec 21, 2022 4.730 5.085 4.660 4.730 2,851,849 -0.06(-1.25%)
Dec 20, 2022 4.890 5.030 4.740 4.790 2,750,029 -0.16(-3.23%)
Dec 19, 2022 4.920 4.980 4.730 4.950 2,980,484 +0.02(+0.41%)
Dec 16, 2022 4.940 4.990 4.780 4.930 2,761,399 -0.03(-0.60%)
Dec 15, 2022 5.070 5.120 4.800 4.960 2,540,702 -0.29(-5.52%)
Dec 14, 2022 5.160 5.440 5.105 5.250 2,437,061 +0.07(+1.35%)
Dec 13, 2022 5.600 5.800 4.990 5.180 4,137,428 +0.06(+1.17%)
Dec 12, 2022 4.790 5.130 4.660 5.120 3,526,081 +0.34(+7.11%)
Dec 09, 2022 4.710 4.910 4.540 4.780 2,159,468 +0.05(+1.06%)
Dec 08, 2022 4.780 5.040 4.600 4.730 2,306,668 -0.03(-0.63%)
Dec 07, 2022 5.010 5.038 4.750 4.760 1,857,807 -0.24(-4.80%)
Dec 06, 2022 5.510 5.540 4.970 5.000 2,851,260 -0.53(-9.58%)
Dec 05, 2022 5.630 6.010 5.495 5.530 2,871,757 -0.09(-1.60%)
Dec 02, 2022 5.250 5.670 5.180 5.620 3,113,298 +0.11(+2.00%)
Dec 01, 2022 5.400 5.600 5.200 5.510 2,769,071 +0.15(+2.80%)
Nov 30, 2022 4.990 5.430 4.810 5.360 5,416,674 +0.36(+7.20%)
Nov 29, 2022 5.120 5.240 4.930 5.000 2,172,285 -0.05(-0.99%)
Nov 28, 2022 5.110 5.540 5.040 5.050 3,185,627 -0.18(-3.44%)
Nov 25, 2022 5.050 5.250 4.995 5.230 1,585,458 +0.06(+1.16%)
Nov 23, 2022 4.850 5.210 4.760 5.170 3,373,510 +0.33(+6.82%)
Nov 22, 2022 4.610 4.860 4.471 4.840 3,519,891 +0.23(+4.99%)
Nov 21, 2022 5.070 5.075 4.470 4.610 4,761,831 -0.48(-9.43%)
Nov 18, 2022 5.150 5.330 4.880 5.090 4,724,875 +0.09(+1.80%)
Nov 17, 2022 4.660 5.110 4.550 5.000 4,297,273 +0.18(+3.73%)
Nov 16, 2022 4.620 4.980 4.490 4.820 5,013,891 -0.02(-0.41%)
Nov 15, 2022 4.950 5.150 4.700 4.840 4,939,109 +0.09(+1.89%)
Nov 14, 2022 5.190 5.250 4.730 4.750 9,061,587 -0.48(-9.18%)
Nov 11, 2022 4.270 5.240 4.230 5.230 12,056,829 +0.92(+21.35%)
Nov 10, 2022 3.970 4.710 3.910 4.310 23,127,946 +1.04(+31.80%)
Nov 09, 2022 3.580 3.660 3.080 3.270 10,655,472 -0.45(-12.10%)
Nov 08, 2022 3.610 3.925 3.500 3.720 6,127,152 +0.09(+2.48%)
Nov 07, 2022 3.800 3.800 3.315 3.630 11,956,323 -0.39(-9.70%)
Nov 04, 2022 4.390 4.470 3.930 4.020 5,525,855 -0.27(-6.29%)
Nov 03, 2022 4.220 4.420 4.190 4.290 3,883,788 +0.00(+0.00%)
Nov 02, 2022 4.690 4.750 4.270 4.290 4,857,539 -0.47(-9.87%)
Nov 01, 2022 5.000 5.125 4.620 4.760 4,400,234 -0.05(-1.04%)
Oct 31, 2022 4.500 5.065 4.499 4.810 4,248,613 +0.24(+5.25%)
Oct 28, 2022 4.400 4.600 4.270 4.570 4,412,144 +0.14(+3.16%)
Oct 27, 2022 4.350 4.545 4.300 4.430 3,650,536 +0.05(+1.14%)
Oct 26, 2022 4.100 4.470 4.050 4.380 5,285,860 +0.18(+4.29%)
Oct 25, 2022 3.970 4.310 3.960 4.200 5,095,785 +0.26(+6.60%)
Oct 24, 2022 4.030 4.030 3.790 3.940 4,118,277 -0.08(-1.99%)
Oct 21, 2022 3.920 4.030 3.755 4.020 4,590,133 +0.09(+2.29%)
Oct 20, 2022 3.950 4.180 3.920 3.930 3,408,584 -0.03(-0.76%)
Oct 19, 2022 4.260 4.270 3.930 3.960 6,060,995 -0.41(-9.38%)
Oct 18, 2022 4.380 4.550 4.250 4.370 5,116,818 +0.17(+4.05%)
Oct 17, 2022 4.190 4.421 4.150 4.200 5,317,731 +0.10(+2.44%)
Oct 14, 2022 4.520 4.595 4.060 4.100 6,159,842 -0.31(-7.03%)
Oct 13, 2022 4.420 4.590 4.260 4.410 5,139,014 -0.24(-5.16%)
Oct 12, 2022 4.710 4.710 4.470 4.650 3,810,742 -0.03(-0.64%)
Oct 11, 2022 4.850 4.925 4.465 4.680 5,309,850 -0.14(-2.90%)
Oct 10, 2022 5.210 5.290 4.810 4.820 5,205,054 -0.38(-7.31%)
Oct 07, 2022 5.650 5.650 5.200 5.200 4,901,711 -0.60(-10.34%)
Oct 06, 2022 5.920 6.160 5.770 5.800 4,239,462 -0.05(-0.85%)
Oct 05, 2022 6.000 6.030 5.740 5.850 4,644,049 -0.35(-5.65%)
Oct 04, 2022 6.040 6.300 6.020 6.200 5,854,288 +0.36(+6.16%)
Oct 03, 2022 5.920 5.970 5.665 5.840 3,193,123 +0.00(+0.00%)
Sep 30, 2022 5.900 6.025 5.800 5.840 2,612,822 -0.10(-1.68%)
Sep 29, 2022 6.180 6.180 5.740 5.940 4,523,205 -0.37(-5.86%)
Sep 28, 2022 6.020 6.370 5.880 6.310 3,950,721 +0.34(+5.70%)
Sep 27, 2022 5.980 6.200 5.930 5.970 3,326,877 +0.11(+1.88%)
Sep 26, 2022 6.150 6.375 5.860 5.860 4,813,855 -0.33(-5.33%)
Sep 23, 2022 6.150 6.280 5.930 6.190 4,884,345 -0.13(-2.06%)
Sep 22, 2022 6.820 6.825 6.320 6.320 7,036,238 -0.54(-7.87%)
Sep 21, 2022 7.020 7.190 6.805 6.860 4,138,940 -0.14(-2.00%)
Sep 20, 2022 7.240 7.310 6.960 7.000 4,558,754 -0.36(-4.89%)
Sep 19, 2022 7.300 7.440 7.190 7.360 4,356,029 -0.02(-0.27%)
Sep 16, 2022 7.950 7.950 7.340 7.380 6,433,012 -0.71(-8.78%)
Sep 15, 2022 8.100 8.531 8.030 8.090 2,775,552 -0.08(-0.98%)
Sep 14, 2022 8.310 8.480 7.960 8.170 2,149,500 +0.07(+0.86%)
Sep 13, 2022 8.240 8.380 7.880 8.100 3,541,738 -0.70(-7.95%)
Sep 12, 2022 8.560 8.900 8.500 8.800 2,577,237 +0.31(+3.65%)
Sep 09, 2022 8.190 8.540 8.040 8.490 3,269,184 +0.49(+6.13%)
Sep 08, 2022 7.480 8.000 7.480 8.000 3,852,366 +0.41(+5.40%)
Sep 07, 2022 7.320 7.610 7.260 7.590 4,801,242 +0.27(+3.69%)
Sep 06, 2022 7.830 7.830 7.230 7.320 6,612,831 -0.49(-6.27%)
Sep 02, 2022 8.230 8.230 7.750 7.810 4,444,688 -0.27(-3.34%)
Sep 01, 2022 8.020 8.100 7.690 8.080 4,351,497 -0.11(-1.34%)
Aug 31, 2022 8.690 8.690 8.160 8.190 2,749,379 -0.30(-3.53%)
Aug 30, 2022 8.930 9.000 8.470 8.490 3,330,078 -0.28(-3.19%)
Aug 29, 2022 8.860 9.115 8.650 8.770 2,585,589 -0.25(-2.77%)
Aug 26, 2022 9.620 9.710 8.950 9.020 2,855,550 -0.55(-5.75%)
Aug 25, 2022 9.480 9.715 9.253 9.570 2,206,764 +0.17(+1.81%)
Aug 24, 2022 9.510 9.680 9.340 9.400 2,326,952 -0.08(-0.84%)
Aug 23, 2022 9.510 9.670 9.340 9.480 2,554,391 +0.04(+0.37%)
Aug 22, 2022 9.750 9.920 9.404 9.445 2,610,112 -0.61(-6.02%)
Aug 19, 2022 11.06 11.18 9.980 10.05 4,543,942 -1.32(-11.61%)
Aug 18, 2022 11.78 11.90 11.30 11.37 2,530,883 -0.45(-3.81%)
Aug 17, 2022 12.20 12.40 11.54 11.82 2,746,924 -0.82(-6.49%)
Aug 16, 2022 11.71 13.03 11.27 12.64 3,752,525 +0.75(+6.31%)
Aug 15, 2022 12.69 13.00 11.85 11.89 2,500,361 -0.87(-6.82%)
Aug 12, 2022 12.22 12.80 11.95 12.76 2,372,618 +0.80(+6.69%)
Aug 11, 2022 12.04 12.69 11.85 11.96 2,854,963 +0.34(+2.88%)
Aug 10, 2022 11.48 12.35 11.48 11.62 3,277,761 +0.55(+5.01%)
Aug 09, 2022 11.74 11.77 10.63 11.07 4,561,813 -1.02(-8.44%)
Aug 08, 2022 10.76 12.40 10.42 12.09 8,138,329 +1.71(+16.47%)
Aug 05, 2022 8.680 10.48 8.510 10.38 6,991,359 +1.30(+14.32%)
Aug 04, 2022 8.870 9.180 8.750 9.080 5,030,703 +0.28(+3.18%)
Aug 03, 2022 8.820 9.060 8.710 8.800 3,354,357 +0.10(+1.15%)
Aug 02, 2022 8.450 8.880 8.340 8.700 4,328,715 +0.18(+2.11%)
Aug 01, 2022 8.560 8.840 8.330 8.520 3,662,660 -0.18(-2.07%)
Jul 29, 2022 8.840 8.850 8.480 8.700 3,402,090 -0.26(-2.90%)
Jul 28, 2022 8.880 9.181 8.480 8.960 1,916,679 +0.11(+1.24%)
Jul 27, 2022 8.780 8.931 8.510 8.850 2,314,842 +0.22(+2.55%)
Jul 26, 2022 8.920 8.960 8.510 8.630 2,189,985 -0.51(-5.58%)
Jul 25, 2022 9.290 9.290 8.920 9.140 1,552,306 -0.16(-1.72%)
Jul 22, 2022 9.920 10.00 9.175 9.300 1,727,598 -0.51(-5.20%)
Jul 21, 2022 9.890 9.910 9.330 9.810 2,292,072 -0.23(-2.29%)
Jul 20, 2022 9.670 10.12 9.560 10.04 1,953,791 +0.43(+4.47%)
Jul 19, 2022 9.050 9.680 8.930 9.610 1,627,044 +0.72(+8.10%)
Jul 18, 2022 8.940 9.490 8.805 8.890 1,744,586 +0.15(+1.72%)
Jul 15, 2022 8.630 8.820 8.310 8.740 1,385,839 +0.31(+3.68%)
Jul 14, 2022 8.370 8.580 8.190 8.430 1,435,507 -0.10(-1.17%)
Jul 13, 2022 8.320 8.780 8.055 8.530 2,249,711 -0.07(-0.81%)
Jul 12, 2022 8.630 8.670 8.340 8.600 2,825,748 +0.12(+1.42%)
Jul 11, 2022 9.180 9.330 8.450 8.480 3,096,717 -1.02(-10.74%)
Jul 08, 2022 9.580 9.640 9.220 9.500 1,731,978 -0.21(-2.16%)
Jul 07, 2022 9.320 9.750 9.150 9.710 2,152,632 +0.44(+4.75%)
Jul 06, 2022 9.680 9.961 9.250 9.270 2,478,919 -0.30(-3.13%)
Jul 05, 2022 8.830 9.600 8.555 9.570 2,454,952 +0.61(+6.81%)
Jul 01, 2022 8.330 9.010 8.300 8.960 3,205,004 +0.72(+8.74%)
Jun 30, 2022 8.380 8.520 7.980 8.240 2,111,785 -0.36(-4.19%)
Jun 29, 2022 8.790 8.850 8.420 8.600 1,897,739 -0.41(-4.55%)
Jun 28, 2022 9.400 9.720 8.860 9.010 2,727,286 -0.42(-4.45%)
Jun 27, 2022 9.750 9.790 9.110 9.430 2,821,169 -0.24(-2.48%)
Jun 24, 2022 9.130 9.750 8.950 9.670 4,069,881 +0.64(+7.09%)
Jun 23, 2022 8.380 9.050 8.380 9.030 3,940,812 +0.73(+8.80%)
Jun 22, 2022 7.770 8.660 7.680 8.300 3,374,455 +0.38(+4.80%)
Jun 21, 2022 8.040 8.550 7.905 7.920 3,537,847 +0.13(+1.67%)
Jun 17, 2022 7.290 7.800 7.200 7.790 4,637,893 +0.55(+7.60%)
Jun 16, 2022 7.810 7.810 7.130 7.240 4,180,961 -0.79(-9.84%)
Jun 15, 2022 8.240 8.285 7.790 8.030 6,252,257 -0.10(-1.23%)
Jun 14, 2022 8.610 8.780 8.070 8.130 4,600,006 -0.42(-4.91%)
Jun 13, 2022 9.100 9.280 8.500 8.550 4,764,018 -1.04(-10.84%)
Jun 10, 2022 9.910 10.09 9.510 9.590 4,224,954 -0.73(-7.07%)
Jun 09, 2022 10.97 11.05 10.22 10.32 3,123,731 -0.74(-6.69%)
Jun 08, 2022 10.97 11.49 10.89 11.06 1,928,773 +0.15(+1.37%)
Jun 07, 2022 10.26 10.92 10.13 10.91 1,752,176 +0.47(+4.50%)
Jun 06, 2022 10.90 11.03 10.37 10.44 2,258,496 -0.19(-1.79%)
Jun 03, 2022 10.61 10.88 10.47 10.63 1,911,104 -0.32(-2.92%)
Jun 02, 2022 9.730 11.09 9.630 10.95 3,557,180 +1.21(+12.42%)
Jun 01, 2022 9.830 10.17 9.595 9.740 2,756,390 -0.06(-0.61%)
May 31, 2022 10.56 10.63 9.770 9.800 3,394,187 -0.81(-7.63%)
May 27, 2022 10.04 10.72 10.02 10.61 2,451,059 +0.66(+6.63%)
May 26, 2022 9.960 10.61 9.795 9.950 3,080,152 -0.02(-0.20%)
May 25, 2022 9.330 10.10 9.320 9.970 1,937,568 +0.58(+6.18%)
May 24, 2022 10.25 10.26 9.230 9.390 3,083,310 -0.92(-8.92%)
May 23, 2022 10.40 10.51 9.870 10.31 1,861,999 -0.12(-1.15%)
May 20, 2022 10.94 11.07 10.06 10.43 2,870,218 -0.29(-2.71%)
May 19, 2022 10.17 11.09 10.12 10.72 3,440,734 +0.47(+4.59%)
May 18, 2022 10.96 11.18 10.17 10.25 2,795,087 -0.91(-8.15%)
May 17, 2022 10.78 11.22 10.13 11.16 3,012,638 +0.81(+7.83%)
May 16, 2022 11.35 11.43 10.32 10.35 3,374,987 -1.07(-9.37%)
May 13, 2022 11.07 11.54 10.81 11.42 4,251,637 +0.73(+6.83%)
May 12, 2022 8.890 10.69 8.660 10.69 8,959,489 +1.88(+21.34%)
May 11, 2022 10.26 10.26 8.645 8.810 6,335,261 -1.55(-14.96%)
May 10, 2022 10.96 11.21 9.580 10.36 5,787,498 -0.33(-3.09%)
May 09, 2022 11.29 11.86 10.59 10.69 5,380,194 -1.04(-8.87%)
May 06, 2022 11.16 12.68 10.95 11.73 6,706,274 +0.40(+3.53%)
May 05, 2022 12.53 12.55 11.19 11.33 3,893,909 -1.40(-11.00%)
May 04, 2022 12.34 12.81 11.71 12.73 2,537,176 +0.45(+3.66%)
May 03, 2022 12.00 12.45 11.81 12.28 1,815,084 +0.27(+2.25%)
May 02, 2022 11.03 12.08 10.94 12.01 3,273,751 +0.86(+7.71%)
Apr 29, 2022 12.01 12.16 11.09 11.15 3,042,855 -0.89(-7.39%)
Apr 28, 2022 12.14 12.49 11.52 12.04 3,013,295 +0.07(+0.58%)
Apr 27, 2022 12.24 12.72 11.91 11.97 1,944,718 -0.24(-1.97%)
Apr 26, 2022 11.83 12.62 11.68 12.21 5,086,906 -0.87(-6.65%)
Apr 25, 2022 12.60 13.20 12.55 13.08 2,257,684 +0.24(+1.87%)
Apr 22, 2022 13.55 13.92 12.72 12.84 2,473,088 -0.64(-4.75%)
Apr 21, 2022 14.56 14.81 13.27 13.48 1,795,535 -0.90(-6.26%)
Apr 20, 2022 14.84 14.84 14.25 14.38 1,838,604 -0.40(-2.71%)
Apr 19, 2022 14.23 15.14 14.15 14.78 1,652,599 +0.63(+4.45%)
Apr 18, 2022 14.50 14.51 13.90 14.15 1,535,142 -0.42(-2.88%)
Apr 14, 2022 15.30 15.31 14.41 14.57 2,183,229 -0.64(-4.21%)
Apr 13, 2022 15.22 15.51 14.92 15.21 1,284,071 -0.07(-0.46%)
Apr 12, 2022 15.65 16.37 15.25 15.28 2,071,712 -0.14(-0.91%)
Apr 11, 2022 15.04 15.94 14.80 15.42 2,185,410 +0.08(+0.52%)
Apr 08, 2022 15.59 15.98 15.15 15.34 1,900,065 -0.39(-2.48%)
Apr 07, 2022 16.04 16.23 15.28 15.73 1,867,222 -0.45(-2.78%)
Apr 06, 2022 16.81 16.86 15.91 16.18 2,762,412 -0.97(-5.66%)
Apr 05, 2022 18.07 18.13 17.06 17.15 2,249,575 -1.01(-5.56%)
Apr 04, 2022 17.60 18.77 17.60 18.16 3,465,013 +0.65(+3.71%)
Apr 01, 2022 18.11 18.34 17.35 17.51 2,547,433 -0.53(-2.94%)
Mar 31, 2022 19.07 19.08 18.02 18.04 2,156,215 -0.84(-4.45%)
Mar 30, 2022 19.45 20.00 18.54 18.88 2,294,648 -1.25(-6.21%)
Mar 29, 2022 18.51 20.24 18.35 20.13 2,982,746 +1.86(+10.18%)
Mar 28, 2022 18.50 18.98 17.62 18.27 2,209,948 -0.03(-0.16%)
Mar 25, 2022 19.51 19.65 18.14 18.30 2,396,919 -1.15(-5.91%)
Mar 24, 2022 19.62 19.75 18.39 19.45 2,226,128 -0.14(-0.71%)
Mar 23, 2022 20.22 21.32 19.44 19.59 2,262,590 -0.85(-4.16%)
Mar 22, 2022 19.16 20.67 18.94 20.44 2,286,361 +1.33(+6.96%)
Mar 21, 2022 20.44 20.44 18.91 19.11 2,247,513 -1.38(-6.73%)
Mar 18, 2022 19.94 21.19 19.94 20.49 2,261,064 +0.14(+0.69%)
Mar 17, 2022 18.45 20.56 18.17 20.35 3,249,068 +1.76(+9.47%)
Mar 16, 2022 17.56 18.95 17.38 18.59 2,738,912 +1.59(+9.35%)
Mar 15, 2022 16.67 17.10 16.23 17.00 2,352,377 +0.39(+2.35%)
Mar 14, 2022 18.16 18.29 16.50 16.61 2,658,500 -1.71(-9.33%)
Mar 11, 2022 19.99 20.13 18.28 18.32 1,251,846 -1.43(-7.24%)
Mar 10, 2022 19.64 19.75 1,212,934 -0.26(-1.30%)
Mar 09, 2022 20.24 20.43 19.80 20.01 2,647,783 +0.64(+3.30%)
Mar 08, 2022 18.35 20.12 17.97 19.37 3,139,903 +0.86(+4.65%)
Mar 07, 2022 19.78 20.05 18.47 18.51 1,837,345 -1.06(-5.42%)
Mar 04, 2022 20.25 20.82 19.22 19.57 1,576,230 -0.90(-4.40%)
Mar 03, 2022 21.10 21.30 20.22 20.47 1,545,026 -0.57(-2.71%)
Mar 02, 2022 21.43 21.49 20.29 21.04 1,505,039 -0.40(-1.87%)
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.