• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Redfin Corporation - Common Stock (NQ: RDFN )

    8.080 -0.240 (-2.88%)
    Streaming Delayed Price Updated: 12:41 PM EST, Dec 27, 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 26, 2024 8.210 8.479 8.060 8.320 3,904,941 -0.03(-0.36%)
    Dec 24, 2024 8.450 8.505 8.220 8.350 1,845,417 -0.19(-2.22%)
    Dec 23, 2024 8.480 8.660 8.350 8.540 3,548,042 +0.02(+0.23%)
    Dec 20, 2024 8.000 8.570 7.990 8.520 5,936,050 +0.44(+5.45%)
    Dec 19, 2024 8.100 8.280 8.050 8.080 4,196,899 +0.08(+1.00%)
    Dec 18, 2024 8.950 8.990 7.922 8.000 5,824,415 -0.79(-8.99%)
    Dec 17, 2024 9.080 9.110 8.691 8.790 2,957,040 -0.30(-3.30%)
    Dec 16, 2024 9.020 9.170 8.820 9.090 3,352,225 +0.07(+0.78%)
    Dec 13, 2024 9.250 9.330 8.740 9.020 4,551,496 -0.21(-2.28%)
    Dec 12, 2024 9.590 9.880 9.220 9.230 3,733,952 -0.40(-4.15%)
    Dec 11, 2024 9.670 9.920 9.530 9.630 3,350,354 +0.19(+2.01%)
    Dec 10, 2024 9.530 9.640 9.270 9.440 3,687,552 -0.31(-3.18%)
    Dec 09, 2024 9.890 10.17 9.660 9.750 3,414,851 -0.05(-0.51%)
    Dec 06, 2024 9.970 10.64 9.760 9.800 6,896,931 +0.13(+1.34%)
    Dec 05, 2024 9.560 9.820 9.273 9.670 4,113,277 +0.04(+0.42%)
    Dec 04, 2024 9.650 9.955 9.380 9.630 4,868,460 +0.13(+1.37%)
    Dec 03, 2024 9.550 9.860 9.410 9.500 3,559,913 -0.19(-1.96%)
    Dec 02, 2024 9.440 9.800 9.200 9.690 4,065,375 +0.20(+2.11%)
    Nov 29, 2024 9.800 10.05 9.440 9.490 2,837,645 -0.17(-1.76%)
    Nov 27, 2024 9.880 10.03 9.500 9.660 3,513,502 +0.05(+0.52%)
    Nov 26, 2024 9.180 9.665 9.150 9.610 5,627,653 -0.02(-0.21%)
    Nov 25, 2024 9.600 10.47 9.540 9.630 10,045,369 +0.47(+5.13%)
    Nov 22, 2024 8.300 9.230 8.270 9.160 8,423,545 +1.00(+12.25%)
    Nov 21, 2024 7.930 8.280 7.760 8.160 5,179,041 +0.19(+2.38%)
    Nov 20, 2024 8.030 8.205 7.830 7.970 3,690,768 -0.15(-1.85%)
    Nov 19, 2024 7.940 8.198 7.790 8.120 4,931,629 +0.12(+1.50%)
    Nov 18, 2024 7.960 8.165 7.832 8.000 6,887,554 -0.37(-4.42%)
    Nov 15, 2024 8.710 8.710 8.350 8.370 4,076,611 -0.34(-3.90%)
    Nov 14, 2024 8.850 8.940 8.605 8.710 3,441,255 -0.08(-0.91%)
    Nov 13, 2024 9.580 9.580 8.770 8.790 6,938,981 -0.56(-5.99%)
    Nov 12, 2024 9.550 9.750 9.090 9.350 6,525,291 -0.50(-5.08%)
    Nov 11, 2024 9.570 10.06 9.160 9.850 7,139,760 +0.18(+1.86%)
    Nov 08, 2024 10.21 10.50 9.280 9.670 17,971,868 -1.79(-15.62%)
    Nov 07, 2024 11.26 11.88 11.09 11.46 13,144,471 +0.72(+6.70%)
    Nov 06, 2024 10.96 11.12 10.28 10.74 5,953,197 -0.27(-2.45%)
    Nov 05, 2024 10.33 11.02 10.22 11.01 3,905,501 +0.57(+5.46%)
    Nov 04, 2024 10.39 11.09 10.21 10.44 4,168,943 +0.11(+1.06%)
    Nov 01, 2024 10.49 10.65 10.13 10.33 4,202,479 -0.04(-0.39%)
    Oct 31, 2024 10.28 10.66 10.26 10.37 5,587,960 +0.05(+0.48%)
    Oct 30, 2024 9.700 10.45 9.675 10.32 5,302,281 +0.61(+6.28%)
    Oct 29, 2024 9.920 9.940 9.400 9.710 6,476,445 -0.43(-4.24%)
    Oct 28, 2024 10.12 10.44 10.02 10.14 3,583,083 +0.15(+1.50%)
    Oct 25, 2024 10.18 10.36 9.954 9.990 3,499,065 -0.03(-0.30%)
    Oct 24, 2024 10.30 10.55 9.980 10.02 4,253,396 -0.16(-1.57%)
    Oct 23, 2024 10.45 10.57 9.955 10.18 4,342,668 -0.31(-2.96%)
    Oct 22, 2024 10.39 10.74 10.21 10.49 4,351,702 +0.16(+1.55%)
    Oct 21, 2024 11.09 11.40 10.16 10.33 7,063,377 -0.90(-8.01%)
    Oct 18, 2024 10.68 11.40 10.58 11.23 6,138,387 +0.69(+6.55%)
    Oct 17, 2024 10.88 11.08 10.46 10.54 5,092,054 -0.63(-5.64%)
    Oct 16, 2024 11.30 11.48 11.06 11.17 3,778,188 -0.05(-0.45%)
    Oct 15, 2024 11.27 11.35 10.68 11.22 5,155,022 +0.10(+0.90%)
    Oct 14, 2024 10.87 11.16 10.47 11.12 5,816,115 +0.41(+3.83%)
    Oct 11, 2024 10.03 10.79 9.960 10.71 4,864,364 +0.66(+6.57%)
    Oct 10, 2024 10.00 10.10 9.690 10.05 5,097,210 -0.17(-1.66%)
    Oct 09, 2024 10.27 10.52 10.11 10.22 4,290,099 -0.04(-0.39%)
    Oct 08, 2024 10.28 10.60 10.11 10.26 4,059,742 -0.06(-0.58%)
    Oct 07, 2024 11.04 11.07 10.01 10.32 7,226,767 -0.79(-7.11%)
    Oct 04, 2024 11.50 11.50 10.88 11.11 5,274,010 -0.20(-1.72%)
    Oct 03, 2024 11.55 11.82 10.78 11.30 7,246,164 -0.41(-3.46%)
    Oct 02, 2024 12.40 12.53 11.62 11.71 7,301,309 -0.84(-6.69%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.