Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Redfin Corp (NQ: RDFN ) 11.23 +0.69 (+6.55%) Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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 5,250,929 -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%) Oct 01, 2024 12.42 12.70 12.03 12.55 4,913,087 +0.02(+0.16%) Sep 30, 2024 12.35 13.24 12.34 12.53 6,325,106 +0.02(+0.16%) Sep 27, 2024 13.12 13.35 12.29 12.51 6,456,641 -0.33(-2.57%) Sep 26, 2024 12.30 13.10 11.93 12.84 6,625,495 +0.70(+5.77%) Sep 25, 2024 12.78 12.80 12.02 12.14 6,695,029 -0.84(-6.47%) Sep 24, 2024 12.53 13.04 12.31 12.98 5,872,528 +0.40(+3.18%) Sep 23, 2024 13.39 13.39 12.53 12.58 5,916,075 -0.80(-5.98%) Sep 20, 2024 13.14 14.03 12.98 13.38 8,833,532 +0.13(+0.98%) Sep 19, 2024 14.46 14.80 13.15 13.25 11,771,142 -0.65(-4.68%) Sep 18, 2024 14.29 15.29 13.71 13.90 14,188,309 -0.31(-2.18%) Sep 17, 2024 14.00 14.65 13.64 14.21 9,439,318 +0.57(+4.18%) Sep 16, 2024 14.30 14.54 13.43 13.64 12,174,606 -0.81(-5.61%) Sep 13, 2024 11.70 14.47 11.68 14.45 18,256,412 +2.95(+25.65%) Sep 12, 2024 10.87 11.57 10.74 11.50 6,770,064 +0.59(+5.36%) Sep 11, 2024 10.75 11.21 10.31 10.91 5,723,259 +0.09(+0.88%) Sep 10, 2024 10.53 10.85 10.04 10.82 6,251,904 +0.39(+3.74%) Sep 09, 2024 9.400 10.59 9.300 10.43 8,151,195 +1.12(+12.03%) Sep 06, 2024 9.860 10.09 9.270 9.310 6,700,715 -0.35(-3.62%) Sep 05, 2024 9.900 10.07 9.360 9.660 6,837,793 -0.13(-1.33%) Sep 04, 2024 9.300 10.94 9.220 9.790 10,650,114 +0.34(+3.60%) Sep 03, 2024 10.17 10.82 9.355 9.450 9,630,996 +0.11(+1.18%) Aug 30, 2024 9.560 9.800 9.100 9.340 5,068,647 -0.15(-1.58%) Aug 29, 2024 10.46 10.52 9.400 9.490 7,468,805 -0.81(-7.86%) Aug 28, 2024 11.10 11.19 10.28 10.30 6,310,951 -0.93(-8.28%) Aug 27, 2024 11.48 11.64 10.98 11.23 6,040,732 -0.49(-4.18%) Aug 26, 2024 11.33 11.79 10.94 11.72 11,379,095 +0.64(+5.78%) Aug 23, 2024 9.450 11.66 9.410 11.08 19,821,352 +1.76(+18.88%) Aug 22, 2024 9.170 9.760 9.140 9.320 7,770,183 +0.28(+3.10%) Aug 21, 2024 9.250 9.437 8.740 9.040 5,455,546 -0.08(-0.88%) Aug 20, 2024 8.710 9.840 8.700 9.120 12,956,897 +0.36(+4.11%) Aug 19, 2024 7.490 8.920 7.450 8.760 12,034,112 +1.30(+17.43%) Aug 16, 2024 7.520 7.650 7.365 7.460 2,966,631 -0.14(-1.84%) Aug 15, 2024 7.800 7.810 7.418 7.600 3,639,477 -0.01(-0.13%) Aug 14, 2024 7.600 7.750 7.460 7.610 3,645,316 +0.06(+0.79%) Aug 13, 2024 6.790 7.645 6.730 7.550 5,708,229 +0.84(+12.52%) Aug 12, 2024 6.910 6.990 6.640 6.710 3,265,279 -0.31(-4.42%) Aug 09, 2024 6.930 7.270 6.701 7.020 4,107,859 +0.11(+1.59%) Aug 08, 2024 6.470 6.940 6.470 6.910 4,095,650 +0.51(+7.97%) Aug 07, 2024 6.830 7.098 6.320 6.400 7,398,549 -0.66(-9.35%) Aug 06, 2024 7.300 7.320 7.010 7.060 4,175,879 -0.23(-3.16%) Aug 05, 2024 6.440 7.300 6.430 7.290 5,334,340 -0.10(-1.35%) Aug 02, 2024 7.090 7.430 6.990 7.390 4,058,757 -0.04(-0.54%) 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.