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, 2022 21.85 22.64 21.45 21.63 1,917,905 -0.20(-0.92%)
Feb 25, 2022 22.55 21.84 20.71 21.83 2,590,708 -0.80(-3.54%)
Feb 24, 2022 20.00 22.79 19.63 22.63 2,110,784 +1.27(+5.95%)
Feb 23, 2022 23.61 23.98 21.26 21.36 2,552,541 -2.31(-9.76%)
Feb 22, 2022 22.25 24.41 22.06 23.67 3,640,445 +0.81(+3.54%)
Feb 18, 2022 22.86 0 -5.78(-20.18%)
Feb 17, 2022 30.01 30.53 28.22 28.64 2,586,472 -1.87(-6.13%)
Feb 16, 2022 31.66 31.79 30.14 30.51 1,642,317 -1.65(-5.13%)
Feb 15, 2022 30.79 32.30 30.54 32.16 1,179,598 +2.28(+7.63%)
Feb 14, 2022 30.00 31.52 29.46 29.88 1,119,785 +0.04(+0.13%)
Feb 11, 2022 31.01 31.46 29.41 29.84 1,371,972 -0.22(-0.73%)
Feb 10, 2022 30.25 31.71 29.81 30.06 1,313,693 -1.22(-3.90%)
Feb 09, 2022 29.94 31.38 29.58 31.28 1,578,222 +2.13(+7.31%)
Feb 08, 2022 28.49 29.32 28.11 29.15 885,546 +0.62(+2.17%)
Feb 07, 2022 28.24 29.67 28.03 28.53 1,033,324 +0.23(+0.81%)
Feb 04, 2022 28.12 28.71 27.37 28.30 1,242,001 +0.12(+0.43%)
Feb 03, 2022 28.73 28.09 28.18 1,712,779 -1.30(-4.41%)
Feb 02, 2022 31.15 31.15 29.34 29.48 1,133,808 -1.32(-4.29%)
Feb 01, 2022 29.93 30.89 28.85 30.80 1,305,335 +1.23(+4.16%)
Jan 31, 2022 26.99 29.57 1,355,395 +2.64(+9.80%)
Jan 28, 2022 25.82 26.98 25.25 26.93 1,052,556 +1.11(+4.30%)
Jan 27, 2022 27.55 27.55 25.61 25.82 1,675,853 -0.81(-3.04%)
Jan 26, 2022 28.82 29.00 26.39 26.63 1,514,225 -1.21(-4.35%)
Jan 25, 2022 28.31 29.38 26.98 27.84 1,104,999 -1.31(-4.49%)
Jan 24, 2022 27.79 29.30 25.33 29.15 2,758,136 +0.42(+1.46%)
Jan 21, 2022 29.90 30.49 28.67 28.73 1,547,071 -1.49(-4.93%)
Jan 20, 2022 31.20 32.37 30.07 30.22 1,183,898 -0.47(-1.53%)
Jan 19, 2022 30.98 32.42 30.66 30.69 1,285,028 -0.36(-1.16%)
Jan 18, 2022 32.35 32.35 30.79 31.05 1,823,696 -1.36(-4.20%)
Jan 14, 2022 32.41 0 -0.40(-1.22%)
Jan 13, 2022 34.59 34.63 32.55 32.81 1,403,632 -1.55(-4.51%)
Jan 12, 2022 34.93 35.89 34.09 34.36 1,372,395 +0.16(+0.47%)
Jan 11, 2022 33.40 34.74 33.05 34.20 959,257 +1.45(+4.43%)
Jan 10, 2022 32.55 33.51 31.71 32.75 1,195,260 -0.39(-1.18%)
Jan 07, 2022 34.52 35.79 33.04 33.14 1,452,434 -1.40(-4.05%)
Jan 06, 2022 34.61 35.33 33.09 34.54 1,212,204 -0.26(-0.75%)
Jan 05, 2022 37.02 37.50 34.69 34.80 1,459,498 -2.54(-6.80%)
Jan 04, 2022 38.81 39.15 36.05 37.34 1,338,155 -1.60(-4.11%)
Jan 03, 2022 39.17 39.79 37.34 38.94 1,056,810 +0.55(+1.43%)
Dec 31, 2021 38.95 40.04 38.31 38.39 885,744 -0.87(-2.22%)
Dec 30, 2021 37.73 39.83 37.60 39.26 964,533 +1.31(+3.45%)
Dec 29, 2021 38.94 39.17 37.83 37.95 724,034 -1.08(-2.77%)
Dec 28, 2021 39.86 40.46 38.87 39.03 681,485 -1.04(-2.60%)
Dec 27, 2021 40.50 40.50 39.20 40.07 562,271 -0.43(-1.06%)
Dec 23, 2021 39.99 41.07 39.00 40.50 504,797 +0.64(+1.61%)
Dec 22, 2021 40.51 40.96 39.47 39.86 634,980 -0.79(-1.94%)
Dec 21, 2021 40.65 40.94 38.79 40.65 1,112,062 +1.82(+4.69%)
Dec 20, 2021 39.84 41.07 38.55 38.83 1,309,627 -2.22(-5.41%)
Dec 17, 2021 38.82 41.43 37.78 41.05 2,237,282 +2.13(+5.47%)
Dec 16, 2021 40.55 40.71 38.54 38.92 1,039,393 -1.31(-3.26%)
Dec 15, 2021 38.59 40.29 36.90 40.23 1,077,258 +1.47(+3.79%)
Dec 14, 2021 39.09 39.82 38.56 38.76 845,374 -1.13(-2.83%)
Dec 13, 2021 40.19 40.39 38.47 39.89 1,086,176 -0.24(-0.60%)
Dec 10, 2021 40.97 41.61 39.73 40.13 730,659 -0.90(-2.19%)
Dec 09, 2021 41.80 42.89 40.83 41.03 689,948 -1.52(-3.58%)
Dec 08, 2021 41.10 42.99 40.28 42.55 711,507 +0.79(+1.89%)
Dec 07, 2021 41.38 42.40 40.92 41.76 892,613 +1.47(+3.65%)
Dec 06, 2021 38.32 40.92 37.23 40.29 1,184,235 +1.97(+5.14%)
Dec 03, 2021 40.24 40.27 36.79 38.32 1,585,512 -1.11(-2.82%)
Dec 02, 2021 38.02 39.76 37.93 39.43 1,223,797 +0.99(+2.58%)
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.