Skip to main content

Redfin Corp (NQ: RDFN )

5.330 -0.040 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 5.190 5.620 5.190 5.370 4,311,537 +0.13(+2.48%)
Apr 22, 2024 5.230 5.315 5.100 5.240 3,679,123 +0.04(+0.77%)
Apr 19, 2024 5.250 5.360 5.100 5.200 4,895,223 -0.11(-2.07%)
Apr 18, 2024 5.250 5.570 5.210 5.310 4,147,931 +0.03(+0.57%)
Apr 17, 2024 5.740 5.809 5.280 5.280 4,704,426 -0.37(-6.55%)
Apr 16, 2024 5.640 5.775 5.530 5.650 5,687,177 -0.09(-1.57%)
Apr 15, 2024 5.950 6.040 5.680 5.740 6,118,876 -0.25(-4.17%)
Apr 12, 2024 6.100 6.120 5.940 5.990 4,239,672 -0.21(-3.39%)
Apr 11, 2024 6.110 6.230 5.990 6.200 2,880,192 +0.15(+2.48%)
Apr 10, 2024 6.070 6.125 5.840 6.050 6,419,668 -0.45(-6.92%)
Apr 09, 2024 6.200 6.590 6.170 6.500 3,770,361 +0.31(+5.01%)
Apr 08, 2024 6.260 6.365 6.120 6.190 2,641,437 +0.01(+0.16%)
Apr 05, 2024 6.030 6.330 5.910 6.180 4,885,655 +0.04(+0.65%)
Apr 04, 2024 6.290 6.590 6.130 6.140 4,482,223 -0.03(-0.49%)
Apr 03, 2024 6.180 6.290 6.115 6.170 3,150,885 -0.05(-0.80%)
Apr 02, 2024 6.270 6.360 6.070 6.220 4,848,753 -0.35(-5.33%)
Apr 01, 2024 6.690 6.690 6.330 6.570 4,807,197 -0.08(-1.20%)
Mar 28, 2024 6.190 6.720 6.715 6.650 7,466,432 +0.45(+7.26%)
Mar 27, 2024 5.990 6.200 5.950 6.200 3,345,583 +0.30(+5.08%)
Mar 26, 2024 6.200 6.250 5.880 5.900 3,729,080 -0.19(-3.12%)
Mar 25, 2024 6.140 6.300 5.900 6.090 4,363,323 -0.01(-0.16%)
Mar 22, 2024 6.160 6.460 6.080 6.100 4,466,656 -0.14(-2.24%)
Mar 21, 2024 6.500 6.570 6.225 6.240 7,703,652 -0.04(-0.64%)
Mar 20, 2024 5.600 6.300 5.530 6.280 10,409,049 +0.71(+12.75%)
Mar 19, 2024 5.500 5.760 5.400 5.570 6,347,250 -0.02(-0.36%)
Mar 18, 2024 6.000 6.010 5.570 5.590 9,869,136 -0.42(-6.99%)
Mar 15, 2024 6.340 6.450 5.880 6.010 10,077,881 -0.31(-4.91%)
Mar 14, 2024 7.120 7.120 6.300 6.320 5,981,997 -0.80(-11.24%)
Mar 13, 2024 6.990 7.310 6.950 7.120 3,580,188 +0.04(+0.56%)
Mar 12, 2024 7.100 7.220 6.975 7.080 3,792,475 -0.08(-1.12%)
Mar 11, 2024 7.060 7.335 6.820 7.160 5,143,716 +0.09(+1.27%)
Mar 08, 2024 6.810 7.430 6.775 7.070 8,387,294 +0.59(+9.10%)
Mar 07, 2024 6.540 6.666 6.340 6.480 3,236,351 +0.07(+1.09%)
Mar 06, 2024 6.500 6.680 6.380 6.410 3,842,918 +0.11(+1.75%)
Mar 05, 2024 6.500 6.577 6.260 6.300 4,226,907 -0.38(-5.69%)
Mar 04, 2024 7.000 7.030 6.660 6.680 4,834,849 -0.32(-4.57%)
Mar 01, 2024 7.010 7.125 6.730 7.000 5,104,001 -0.11(-1.48%)
Feb 29, 2024 7.180 7.540 6.990 7.105 4,874,729 +0.11(+1.50%)
Feb 28, 2024 6.500 7.240 6.310 7.000 9,925,545 -0.16(-2.23%)
Feb 27, 2024 6.920 7.305 6.920 7.160 6,708,998 +0.31(+4.53%)
Feb 26, 2024 6.840 7.045 6.710 6.850 5,479,006 -0.04(-0.58%)
Feb 23, 2024 6.620 6.940 6.580 6.890 6,703,186 +0.27(+4.08%)
Feb 22, 2024 6.840 6.915 6.590 6.620 3,656,222 -0.07(-1.05%)
Feb 21, 2024 6.770 6.810 6.615 6.690 4,124,401 -0.27(-3.88%)
Feb 20, 2024 7.080 7.120 6.810 6.960 3,894,181 -0.23(-3.20%)
Feb 16, 2024 7.660 7.775 7.180 7.190 4,967,966 -0.69(-8.76%)
Feb 15, 2024 7.850 7.975 7.635 7.880 4,063,508 +0.17(+2.20%)
Feb 14, 2024 7.570 7.790 7.500 7.710 4,291,672 +0.39(+5.33%)
Feb 13, 2024 7.160 7.495 7.050 7.320 6,440,350 -0.49(-6.27%)
Feb 12, 2024 8.020 8.325 7.800 7.810 6,485,732 -0.18(-2.25%)
Feb 09, 2024 8.080 8.180 7.820 7.990 4,363,568 -0.07(-0.87%)
Feb 08, 2024 8.230 8.520 8.040 8.060 5,287,044 -0.20(-2.42%)
Feb 07, 2024 8.310 8.350 8.080 8.260 3,093,302 -0.05(-0.60%)
Feb 06, 2024 8.040 8.395 8.010 8.310 3,634,677 +0.23(+2.85%)
Feb 05, 2024 8.250 8.250 7.800 8.080 4,446,697 -0.38(-4.49%)
Feb 02, 2024 8.360 8.695 8.140 8.460 5,130,263 -0.19(-2.20%)
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.