Redfin Corp (NQ: RDFN )

6.780 -0.330 (-4.64%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 7.490 7.580 7.105 7.110 3,628,153 -0.42(-5.58%)
May 17, 2024 7.650 7.720 7.455 7.530 1,905,569 -0.12(-1.57%)
May 16, 2024 7.810 7.875 7.530 7.650 3,943,908 -0.21(-2.67%)
May 15, 2024 8.330 8.420 7.810 7.860 4,424,351 -0.04(-0.51%)
May 14, 2024 8.290 8.540 7.810 7.900 8,138,712 -0.10(-1.25%)
May 13, 2024 7.300 8.170 7.300 8.000 7,821,994 +0.86(+11.97%)
May 10, 2024 7.140 7.320 7.020 7.145 4,633,228 +0.07(+1.06%)
May 09, 2024 6.330 7.180 6.320 7.070 7,303,637 +0.82(+13.12%)
May 08, 2024 7.000 7.000 6.170 6.250 7,252,655 -0.12(-1.88%)
May 07, 2024 6.500 6.640 6.370 6.370 6,072,803 -0.09(-1.39%)
May 06, 2024 6.340 6.505 6.280 6.460 4,920,470 +0.26(+4.19%)
May 03, 2024 6.230 6.750 6.102 6.200 7,160,564 +0.30(+5.08%)
May 02, 2024 5.770 5.930 5.600 5.900 3,944,677 +0.22(+3.87%)
May 01, 2024 5.600 6.060 5.490 5.680 5,813,754 +0.07(+1.25%)
Apr 30, 2024 5.490 5.690 5.320 5.610 4,835,055 +0.10(+1.81%)
Apr 29, 2024 5.660 5.860 5.500 5.510 3,469,118 -0.11(-1.96%)
Apr 26, 2024 5.260 5.710 5.190 5.620 3,939,828 +0.44(+8.49%)
Apr 25, 2024 5.160 5.240 5.100 5.180 4,636,298 -0.15(-2.81%)
Apr 24, 2024 5.340 5.465 5.260 5.330 3,348,162 -0.04(-0.74%)
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%)
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.