Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redfin Corp (NQ: RDFN )

5.620 +0.440 (+8.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 10.38 10.65 10.13 10.32 5,622,509 -0.18(-1.71%)
Dec 28, 2023 10.50 11.16 10.36 10.50 6,621,724 -0.13(-1.22%)
Dec 27, 2023 10.30 10.84 10.27 10.63 6,801,838 +0.53(+5.25%)
Dec 26, 2023 9.620 10.15 9.445 10.10 4,882,945 +0.48(+4.99%)
Dec 22, 2023 9.740 10.34 9.490 9.620 7,602,533 +0.06(+0.63%)
Dec 21, 2023 9.550 9.770 9.280 9.560 6,261,346 +0.38(+4.14%)
Dec 20, 2023 9.950 10.36 9.145 9.180 9,875,581 -0.83(-8.29%)
Dec 19, 2023 9.750 10.27 9.750 10.01 7,098,544 +0.35(+3.62%)
Dec 18, 2023 9.550 9.830 9.060 9.660 7,094,600 +0.15(+1.58%)
Dec 15, 2023 9.900 10.16 9.420 9.510 12,201,499 -0.25(-2.56%)
Dec 14, 2023 9.000 10.43 8.950 9.760 21,511,168 +1.34(+15.91%)
Dec 13, 2023 7.800 8.530 7.440 8.420 10,005,237 +0.67(+8.65%)
Dec 12, 2023 8.130 8.248 7.610 7.750 4,602,117 -0.36(-4.44%)
Dec 11, 2023 8.080 8.238 7.910 8.110 3,739,813 +0.00(+0.00%)
Dec 08, 2023 7.770 8.200 7.710 8.110 4,739,916 +0.19(+2.40%)
Dec 07, 2023 7.500 7.930 7.370 7.920 4,128,684 +0.40(+5.32%)
Dec 06, 2023 7.680 7.950 7.450 7.520 4,644,725 -0.01(-0.13%)
Dec 05, 2023 7.460 7.700 7.271 7.530 3,705,199 -0.03(-0.40%)
Dec 04, 2023 7.720 8.031 7.470 7.560 5,510,519 -0.16(-2.07%)
Dec 01, 2023 6.970 7.750 6.780 7.720 5,619,276 +0.75(+10.76%)
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%)
Sep 01, 2023 9.600 9.795 9.390 9.410 2,305,952 -0.11(-1.16%)
Aug 31, 2023 9.450 9.730 9.290 9.520 2,580,357 +0.16(+1.71%)
Aug 30, 2023 9.220 9.570 8.850 9.360 3,341,348 +0.11(+1.19%)
Aug 29, 2023 9.200 9.570 8.990 9.250 3,534,959 -0.05(-0.54%)
Aug 28, 2023 8.980 9.375 8.970 9.300 2,541,692 +0.42(+4.73%)
Aug 25, 2023 8.800 9.170 8.745 8.880 2,294,514 +0.10(+1.14%)
Aug 24, 2023 9.070 9.210 8.662 8.780 2,479,687 -0.25(-2.77%)
Aug 23, 2023 8.750 9.315 8.670 9.030 2,395,209 +0.31(+3.56%)
Aug 22, 2023 8.850 9.150 8.575 8.720 1,878,312 -0.09(-1.02%)
Aug 21, 2023 8.780 8.925 8.565 8.810 3,154,979 -0.07(-0.79%)
Aug 18, 2023 8.600 8.970 8.550 8.880 3,292,020 -0.03(-0.34%)
Aug 17, 2023 9.380 9.500 8.880 8.910 3,589,648 -0.34(-3.68%)
Aug 16, 2023 9.940 9.980 9.230 9.250 3,059,312 -0.76(-7.59%)
Aug 15, 2023 10.27 10.38 9.940 10.01 2,728,580 -0.15(-1.48%)
Aug 14, 2023 10.30 10.30 9.890 10.16 3,316,413 -0.20(-1.93%)
Aug 11, 2023 10.00 10.38 9.910 10.36 2,218,233 +0.20(+1.97%)
Aug 10, 2023 10.37 10.61 10.01 10.16 4,304,324 -0.07(-0.68%)
Aug 09, 2023 10.48 10.52 10.05 10.23 3,271,977 -0.38(-3.58%)
Aug 08, 2023 10.00 10.66 9.740 10.61 4,556,880 +0.35(+3.41%)
Aug 07, 2023 10.71 10.73 9.810 10.26 7,136,039 -0.59(-5.44%)
Aug 04, 2023 12.61 12.66 10.56 10.85 14,888,018 -3.50(-24.39%)
Aug 03, 2023 14.24 14.54 13.88 14.35 3,316,528 +0.02(+0.14%)
Aug 02, 2023 14.71 14.92 13.91 14.33 2,949,124 -0.76(-5.04%)
Aug 01, 2023 14.90 15.50 14.38 15.09 4,416,825 +0.11(+0.73%)
Jul 31, 2023 14.17 15.03 14.15 14.98 3,255,435 +0.81(+5.72%)
Jul 28, 2023 14.27 14.55 13.92 14.17 3,459,839 +0.21(+1.54%)
Jul 27, 2023 15.43 15.65 13.77 13.96 3,547,193 -1.10(-7.28%)
Jul 26, 2023 15.06 15.78 14.94 15.05 2,993,390 -0.09(-0.59%)
Jul 25, 2023 15.49 16.14 15.10 15.14 3,982,399 -0.13(-0.85%)
Jul 24, 2023 14.61 15.48 14.37 15.27 5,198,942 +1.23(+8.76%)
Jul 21, 2023 15.07 15.10 13.82 14.04 4,356,716 -0.96(-6.40%)
Jul 20, 2023 14.82 15.01 14.16 15.00 3,910,280 +0.02(+0.13%)
Jul 19, 2023 15.57 15.88 14.30 14.98 5,878,271 -0.96(-6.02%)
Jul 18, 2023 16.57 16.97 15.65 15.94 3,725,669 -0.62(-3.74%)
Jul 17, 2023 16.62 16.82 16.19 16.56 2,508,226 -0.03(-0.18%)
Jul 14, 2023 17.26 17.68 16.12 16.59 5,636,364 -0.42(-2.47%)
Jul 13, 2023 15.79 17.37 15.57 17.01 8,347,041 +1.42(+9.11%)
Jul 12, 2023 15.25 15.92 14.58 15.59 8,194,823 +0.05(+0.32%)
Jul 11, 2023 12.78 15.62 12.75 15.54 12,191,620 +3.00(+23.92%)
Jul 10, 2023 11.88 12.67 11.85 12.54 2,829,083 +0.48(+3.98%)
Jul 07, 2023 11.92 12.52 11.92 12.06 2,724,760 +0.15(+1.22%)
Jul 06, 2023 12.13 12.16 11.59 11.91 2,836,125 -0.65(-5.14%)
Jul 05, 2023 13.24 13.24 12.38 12.56 2,531,589 -0.81(-6.06%)
Jul 03, 2023 12.59 13.41 12.43 13.37 1,780,816 +0.95(+7.65%)
Jun 30, 2023 13.45 13.50 12.39 12.42 3,293,514 -0.83(-6.26%)
Jun 29, 2023 13.87 14.38 13.15 13.25 4,717,951 -0.62(-4.47%)
Jun 28, 2023 11.98 13.92 11.87 13.87 7,350,593 +1.83(+15.20%)
Jun 27, 2023 10.99 12.05 10.82 12.04 3,421,041 +1.17(+10.76%)
Jun 26, 2023 10.15 11.12 10.15 10.87 2,830,039 +0.55(+5.33%)
Jun 23, 2023 10.43 10.61 10.11 10.32 2,991,807 -0.31(-2.92%)
Jun 22, 2023 10.08 10.70 9.990 10.63 2,340,680 +0.48(+4.73%)
Jun 21, 2023 10.61 10.61 9.690 10.15 2,765,080 -0.49(-4.61%)
Jun 20, 2023 10.73 11.18 10.43 10.64 1,963,251 -0.21(-1.94%)
Jun 16, 2023 11.06 11.40 10.84 10.85 2,700,783 -0.04(-0.37%)
Jun 15, 2023 10.51 10.89 10.26 10.89 1,996,678 +0.87(+8.68%)
May 08, 2023 9.430 10.08 9.235 10.02 6,721,840 +0.59(+6.26%)
May 05, 2023 7.500 9.812 7.483 9.430 12,586,206 +2.35(+33.19%)
May 04, 2023 6.890 7.175 6.790 7.080 3,378,345 +0.19(+2.76%)
May 03, 2023 6.850 7.260 6.815 6.890 3,697,847 +0.04(+0.58%)
May 02, 2023 7.330 7.350 6.760 6.850 3,536,133 -0.56(-7.56%)
May 01, 2023 7.450 7.615 7.212 7.410 2,534,667 -0.04(-0.54%)
Apr 28, 2023 7.120 7.490 7.020 7.450 2,089,296 +0.28(+3.91%)
Apr 27, 2023 7.210 7.360 6.980 7.170 2,469,154 +0.13(+1.85%)
Apr 26, 2023 7.590 7.595 7.000 7.040 3,188,393 -0.37(-4.99%)
Apr 25, 2023 8.340 8.390 7.400 7.410 3,580,913 -1.05(-12.41%)
Apr 24, 2023 8.710 8.780 8.230 8.460 2,046,686 -0.25(-2.87%)
Apr 21, 2023 8.670 8.800 8.300 8.710 2,080,766 +0.04(+0.46%)
Apr 20, 2023 9.000 9.465 8.660 8.670 3,249,720 -0.47(-5.14%)
Apr 19, 2023 8.930 9.245 8.927 9.140 1,266,363 +0.01(+0.11%)
Apr 18, 2023 9.270 9.290 8.900 9.130 1,757,478 -0.07(-0.76%)
Apr 17, 2023 8.940 9.250 8.780 9.200 1,835,123 +0.32(+3.60%)
Apr 14, 2023 9.070 9.160 8.600 8.880 2,176,353 -0.19(-2.09%)
Apr 13, 2023 8.810 9.280 8.810 9.070 2,046,076 +0.40(+4.61%)
Apr 12, 2023 9.480 9.540 8.650 8.670 2,569,187 -0.45(-4.93%)
Apr 11, 2023 8.880 9.330 8.800 9.120 4,199,395 +0.32(+3.64%)
Apr 10, 2023 8.720 8.995 8.555 8.800 1,463,817 -0.07(-0.79%)
Apr 06, 2023 8.470 8.925 8.300 8.870 1,655,733 +0.39(+4.60%)
Apr 05, 2023 8.750 8.750 8.205 8.480 2,437,541 -0.35(-3.96%)
Apr 04, 2023 9.190 9.270 8.790 8.830 2,468,761 -0.31(-3.39%)
Apr 03, 2023 8.890 9.320 8.830 9.140 2,921,201 +0.08(+0.88%)
Mar 31, 2023 8.280 9.145 8.240 9.060 4,581,746 +0.90(+11.03%)
Mar 30, 2023 8.450 8.750 8.090 8.160 2,444,540 -0.10(-1.21%)
Mar 29, 2023 8.040 8.320 7.965 8.260 2,100,790 +0.41(+5.22%)
Mar 28, 2023 8.180 8.335 7.780 7.850 1,970,865 -0.42(-5.08%)
Mar 27, 2023 8.030 8.350 7.700 8.270 3,294,842 +0.27(+3.37%)
Mar 24, 2023 8.230 8.330 7.770 8.000 3,435,395 -0.29(-3.50%)
Mar 23, 2023 7.860 8.828 7.812 8.290 3,710,787 +0.58(+7.52%)
Mar 22, 2023 8.400 8.405 7.710 7.710 2,633,099 -0.72(-8.54%)
Mar 21, 2023 8.090 8.450 7.955 8.430 2,521,572 +0.46(+5.77%)
Mar 20, 2023 8.140 8.320 7.780 7.970 3,189,788 -0.27(-3.28%)
Mar 17, 2023 8.750 8.810 8.220 8.240 3,411,001 -0.50(-5.72%)
Mar 16, 2023 8.430 8.820 8.270 8.740 3,042,813 +0.29(+3.43%)
Mar 15, 2023 7.650 8.480 7.560 8.450 4,002,886 +0.68(+8.75%)
Mar 14, 2023 7.990 8.230 7.580 7.770 3,984,302 +0.11(+1.44%)
Mar 13, 2023 6.590 8.010 6.475 7.660 7,976,657 +0.94(+13.99%)
Mar 10, 2023 6.960 6.960 6.488 6.720 4,032,211 -0.26(-3.72%)
Mar 09, 2023 7.590 7.755 6.920 6.980 2,610,523 -0.58(-7.67%)
Mar 08, 2023 7.230 7.560 7.040 7.560 1,599,519 +0.26(+3.56%)
Mar 07, 2023 7.440 7.627 7.280 7.300 1,795,121 -0.19(-2.54%)
Mar 06, 2023 7.930 8.190 7.480 7.490 2,552,853 -0.38(-4.83%)
Mar 03, 2023 7.340 7.900 7.340 7.870 2,984,413 +0.63(+8.70%)
Mar 02, 2023 6.980 7.280 6.830 7.240 2,800,075 +0.04(+0.56%)
Mar 01, 2023 7.410 7.452 7.080 7.200 3,241,100 -0.21(-2.83%)
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 3,002,249 -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 2,833,066 +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%)
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.