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 (%)
Nov 30, 2023 7.360 7.400 6.810 6.970 4,783,373 -0.34(-4.65%)
Nov 29, 2023 7.320 7.760 7.115 7.310 6,282,598 +0.23(+3.25%)
Nov 28, 2023 6.930 7.090 6.610 7.080 4,625,331 +0.07(+0.93%)
Nov 27, 2023 6.860 7.270 6.780 7.015 5,496,405 +0.14(+2.11%)
Nov 24, 2023 6.730 7.080 6.710 6.870 2,399,525 +0.12(+1.78%)
Nov 22, 2023 6.620 6.760 6.410 6.750 3,258,040 +0.21(+3.21%)
Nov 21, 2023 6.640 6.650 6.375 6.540 3,643,970 -0.23(-3.40%)
Nov 20, 2023 6.860 6.975 6.700 6.770 3,334,261 +0.00(+0.00%)
Nov 17, 2023 6.700 6.900 6.450 6.770 4,619,534 +0.17(+2.58%)
Nov 16, 2023 6.790 6.838 6.360 6.600 6,357,117 -0.29(-4.21%)
Nov 15, 2023 6.270 7.030 6.190 6.890 9,000,950 +0.69(+11.13%)
Nov 14, 2023 5.660 6.230 5.660 6.200 8,014,086 +0.95(+18.10%)
Nov 13, 2023 5.300 5.300 5.110 5.250 2,640,060 -0.08(-1.50%)
Nov 10, 2023 5.230 5.340 5.140 5.330 2,718,889 +0.06(+1.14%)
Nov 09, 2023 5.900 5.970 5.220 5.270 3,808,316 -0.61(-10.37%)
Nov 08, 2023 5.980 5.980 5.775 5.880 2,871,292 -0.05(-0.84%)
Nov 07, 2023 5.760 5.990 5.710 5.930 4,243,887 +0.17(+2.95%)
Nov 06, 2023 6.190 6.190 5.710 5.760 6,292,099 -0.42(-6.80%)
Nov 03, 2023 5.950 6.610 5.920 6.180 14,094,435 +1.11(+21.89%)
Nov 02, 2023 4.980 5.260 4.970 5.070 8,473,367 +0.32(+6.74%)
Nov 01, 2023 4.730 4.790 4.435 4.750 5,958,387 +0.09(+1.93%)
Oct 31, 2023 5.020 5.100 4.260 4.660 11,228,909 -0.28(-5.67%)
Oct 30, 2023 5.100 5.185 4.820 4.940 3,793,532 -0.08(-1.59%)
Oct 27, 2023 5.070 5.210 4.990 5.020 3,543,898 -0.12(-2.33%)
Oct 26, 2023 5.110 5.270 5.035 5.140 6,496,011 +0.01(+0.19%)
Oct 25, 2023 5.200 5.230 5.010 5.130 4,133,142 -0.23(-4.20%)
Oct 24, 2023 5.580 5.845 5.300 5.355 7,126,533 +0.26(+5.00%)
Oct 23, 2023 5.000 5.330 4.900 5.100 5,195,906 +0.03(+0.59%)
Oct 20, 2023 5.050 5.240 5.010 5.070 4,124,694 -0.02(-0.39%)
Oct 19, 2023 5.310 5.400 5.040 5.090 4,591,163 -0.19(-3.60%)
Oct 18, 2023 5.620 5.620 5.250 5.280 4,417,559 -0.42(-7.37%)
Oct 17, 2023 5.750 5.835 5.660 5.700 4,936,077 -0.17(-2.90%)
Oct 16, 2023 5.970 6.010 5.790 5.870 3,305,506 -0.02(-0.34%)
Oct 13, 2023 6.130 6.190 5.820 5.890 2,843,631 -0.21(-3.44%)
Oct 12, 2023 6.450 6.520 6.030 6.100 3,196,112 -0.35(-5.43%)
Oct 11, 2023 6.540 6.660 6.320 6.450 3,425,717 +0.00(+0.08%)
Oct 10, 2023 6.570 6.910 6.440 6.445 5,300,618 -0.07(-1.15%)
Oct 09, 2023 6.590 6.635 6.390 6.520 3,048,485 -0.23(-3.41%)
Oct 06, 2023 6.770 6.885 6.595 6.750 5,495,457 -0.21(-3.02%)
Oct 05, 2023 6.810 7.055 6.679 6.960 2,410,148 +0.11(+1.61%)
Oct 04, 2023 6.810 6.940 6.670 6.850 1,938,128 +0.17(+2.54%)
Oct 03, 2023 6.870 6.930 6.620 6.680 2,262,306 -0.30(-4.30%)
Oct 02, 2023 7.000 7.110 6.890 6.980 1,554,307 -0.06(-0.85%)
Sep 29, 2023 7.180 7.420 6.970 7.040 2,466,429 +0.04(+0.57%)
Sep 28, 2023 7.050 7.290 6.955 7.000 2,606,071 +0.02(+0.29%)
Sep 27, 2023 6.900 7.120 6.810 6.980 2,016,423 +0.10(+1.45%)
Sep 26, 2023 7.030 7.190 6.730 6.880 3,364,259 -0.07(-1.01%)
Sep 25, 2023 6.880 7.000 6.880 6.950 2,602,492 -0.05(-0.71%)
Sep 22, 2023 7.220 7.300 6.910 7.000 3,515,243 -0.14(-1.96%)
Sep 21, 2023 7.910 8.020 7.045 7.140 5,840,834 -0.96(-11.85%)
Sep 20, 2023 8.310 8.580 8.050 8.100 3,178,171 -0.10(-1.22%)
Sep 19, 2023 8.100 8.215 7.870 8.200 2,074,067 +0.02(+0.24%)
Sep 18, 2023 8.280 8.280 8.035 8.180 1,726,321 -0.15(-1.80%)
Sep 15, 2023 8.600 8.600 8.120 8.330 3,378,193 -0.28(-3.25%)
Sep 14, 2023 9.020 9.172 8.600 8.610 2,593,112 -0.31(-3.48%)
Sep 13, 2023 9.110 9.162 8.675 8.920 2,321,395 -0.19(-2.09%)
Sep 12, 2023 9.150 9.470 9.084 9.110 1,889,627 -0.14(-1.51%)
Sep 11, 2023 9.470 9.470 9.200 9.250 1,631,590 -0.06(-0.64%)
Sep 08, 2023 9.340 9.495 9.160 9.310 1,687,806 -0.09(-0.96%)
Sep 07, 2023 9.260 9.420 9.010 9.400 1,831,942 -0.12(-1.26%)
Sep 06, 2023 9.270 9.520 8.990 9.520 2,486,126 +0.23(+2.53%)
Sep 05, 2023 9.300 9.425 9.130 9.285 2,271,500 -0.12(-1.33%)
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.