Redfin Corp (NQ: RDFN )

54.51 USD +2.38 (+4.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 52.01 54.63 51.01 54.51 1,551,944 +2.38(+4.57%)
Sep 23, 2021 52.55 52.63 50.25 52.13 997,230 -0.12(-0.23%)
Sep 22, 2021 51.84 52.34 50.53 52.25 871,225 +0.72(+1.40%)
Sep 21, 2021 51.28 52.02 50.10 51.53 898,944 +0.80(+1.58%)
Sep 20, 2021 48.70 50.89 47.94 50.73 1,649,540 -0.46(-0.90%)
Sep 17, 2021 49.87 51.74 49.36 51.19 3,968,682 +2.73(+5.63%)
Sep 16, 2021 48.00 48.83 47.23 48.46 652,286 -0.01(-0.02%)
Sep 15, 2021 46.86 48.48 46.60 48.47 1,073,023 +1.44(+3.06%)
Sep 14, 2021 49.17 49.63 46.68 47.03 995,618 -1.90(-3.88%)
Sep 13, 2021 48.00 49.75 46.70 48.93 893,596 +1.14(+2.39%)
Sep 10, 2021 48.57 49.14 47.68 47.79 752,838 -0.65(-1.34%)
Sep 09, 2021 49.58 50.38 48.42 48.44 628,657 -1.44(-2.89%)
Sep 08, 2021 51.26 51.30 49.01 49.88 796,367 -1.68(-3.26%)
Sep 07, 2021 51.20 52.39 50.38 51.56 750,550 +0.15(+0.29%)
Sep 03, 2021 52.00 52.00 50.54 51.41 869,255 -0.42(-0.81%)
Sep 02, 2021 52.42 52.76 50.33 51.83 959,182 +0.17(+0.33%)
Sep 01, 2021 48.86 52.55 48.54 51.66 1,808,073 +3.09(+6.36%)
Aug 31, 2021 49.19 49.35 47.73 48.57 872,882 -1.06(-2.14%)
Aug 30, 2021 50.72 50.97 49.05 49.63 1,107,994 -0.66(-1.31%)
Aug 27, 2021 49.86 51.61 49.62 50.29 858,929 +0.55(+1.11%)
Aug 26, 2021 50.65 51.73 49.30 49.74 1,015,837 -1.36(-2.66%)
Aug 25, 2021 50.67 51.72 50.44 51.10 919,943 +0.43(+0.85%)
Aug 24, 2021 49.40 50.81 48.85 50.67 814,737 +1.53(+3.11%)
Aug 23, 2021 48.56 49.25 47.55 49.14 1,442,476 +1.57(+3.30%)
Aug 20, 2021 45.47 47.67 45.35 47.57 1,311,007 +1.64(+3.57%)
Aug 19, 2021 45.03 46.83 44.44 45.93 2,195,280 +0.45(+0.99%)
Aug 18, 2021 47.29 47.43 45.38 45.48 3,485,564 -1.75(-3.71%)
Aug 17, 2021 48.75 48.82 46.81 47.23 1,615,759 -2.08(-4.22%)
Aug 16, 2021 52.52 52.65 49.12 49.31 2,004,955 -4.12(-7.71%)
Aug 13, 2021 56.13 56.13 53.13 53.43 989,591 -2.72(-4.84%)
Aug 12, 2021 55.07 56.25 53.72 56.15 1,032,684 +1.02(+1.85%)
Aug 11, 2021 56.20 56.44 54.43 55.13 1,029,437 -0.22(-0.40%)
Aug 10, 2021 55.02 56.05 54.20 55.35 1,414,402 -0.92(-1.63%)
Aug 09, 2021 55.91 57.18 53.18 56.27 1,369,821 +0.49(+0.88%)
Aug 06, 2021 58.75 59.38 54.02 55.78 3,169,861 -4.98(-8.20%)
Aug 05, 2021 58.63 61.10 58.00 60.76 1,695,254 +1.52(+2.57%)
Aug 04, 2021 56.74 60.33 56.72 59.24 760,186 +1.93(+3.37%)
Aug 03, 2021 58.05 58.24 55.74 57.31 967,950 -0.96(-1.65%)
Aug 02, 2021 59.32 60.48 57.77 58.27 727,146 -0.30(-0.51%)
Jul 30, 2021 59.00 59.82 58.02 58.57 519,480 -0.52(-0.88%)
Jul 29, 2021 59.66 61.14 59.05 59.09 586,031 -1.29(-2.14%)
Jul 28, 2021 58.09 60.93 58.09 60.38 1,084,831 +2.96(+5.16%)
Jul 27, 2021 58.35 58.69 56.07 57.42 852,513 -1.33(-2.26%)
Jul 26, 2021 58.68 60.35 57.60 58.75 636,964 +0.67(+1.15%)
Jul 23, 2021 58.75 59.03 57.16 58.08 799,649 -0.62(-1.06%)
Jul 22, 2021 60.13 60.43 58.40 58.70 779,555 -1.76(-2.91%)
Jul 21, 2021 58.10 60.89 58.10 60.46 715,498 +2.24(+3.85%)
Jul 20, 2021 55.70 58.84 54.56 58.22 1,160,493 +3.14(+5.70%)
Jul 19, 2021 52.09 56.31 51.90 55.08 1,085,028 +0.97(+1.79%)
Jul 16, 2021 55.90 56.11 53.91 54.11 691,378 -1.29(-2.33%)
Jul 15, 2021 54.21 57.05 53.90 55.40 1,046,024 +0.54(+0.98%)
Jul 14, 2021 58.20 58.90 54.75 54.86 1,818,584 -2.81(-4.87%)
Jul 13, 2021 59.53 60.20 57.55 57.67 1,079,580 -2.91(-4.80%)
Jul 12, 2021 62.52 63.64 60.24 60.58 630,718 -1.90(-3.04%)
Jul 09, 2021 61.59 62.53 59.92 62.48 917,868 +1.02(+1.66%)
Jul 08, 2021 60.04 62.05 58.33 61.46 1,170,412 -0.32(-0.52%)
Jul 07, 2021 62.84 63.49 60.87 61.78 1,290,603 -0.91(-1.45%)
Jul 06, 2021 62.66 63.00 61.33 62.69 884,041 +0.33(+0.53%)
Jul 02, 2021 65.33 65.38 62.03 62.36 953,119 -2.21(-3.42%)
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.