Skip to main content

Redfin Corp (NQ: RDFN )

6.650 +0.450 (+7.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 16.15 16.25 15.73 15.76 1,207,400 -0.63(-3.84%)
May 30, 2019 16.79 16.90 16.31 16.39 899,581 -0.34(-2.03%)
May 29, 2019 17.29 17.42 16.60 16.73 1,215,165 -0.74(-4.24%)
May 28, 2019 17.39 17.75 17.22 17.47 2,730,280 +0.21(+1.22%)
May 24, 2019 17.08 17.39 17.08 17.26 816,700 +0.32(+1.89%)
May 23, 2019 17.31 17.34 16.79 16.94 935,693 -0.44(-2.53%)
May 22, 2019 17.70 17.73 17.29 17.38 660,227 -0.12(-0.69%)
May 21, 2019 17.11 17.70 17.02 17.50 959,428 +0.52(+3.06%)
May 20, 2019 17.23 17.40 16.97 16.98 627,464 -0.39(-2.25%)
May 17, 2019 16.88 17.59 16.84 17.37 1,276,300 +0.45(+2.66%)
May 16, 2019 17.26 17.50 16.79 16.92 1,023,604 -0.38(-2.20%)
May 15, 2019 17.25 17.45 17.18 17.30 945,983 -0.05(-0.29%)
May 14, 2019 16.93 17.57 16.93 17.35 1,099,662 +0.62(+3.71%)
May 13, 2019 16.90 16.99 16.70 16.73 1,238,180 -0.30(-1.76%)
May 10, 2019 17.03 17.70 17.00 17.03 2,315,400 +0.07(+0.41%)
May 09, 2019 18.38 18.50 16.95 16.96 6,607,202 -3.08(-15.37%)
May 08, 2019 20.57 20.71 19.91 20.04 2,035,085 -0.67(-3.24%)
May 07, 2019 20.38 20.78 20.23 20.71 978,564 +0.26(+1.27%)
May 06, 2019 19.90 20.53 19.80 20.45 508,328 +0.15(+0.74%)
May 03, 2019 19.74 20.39 19.66 20.30 605,000 +0.70(+3.57%)
May 02, 2019 19.76 20.37 19.37 19.60 1,020,659 -0.28(-1.41%)
May 01, 2019 20.82 21.15 19.76 19.88 1,189,455 -0.80(-3.87%)
Apr 30, 2019 21.90 21.93 20.48 20.68 1,275,069 -1.18(-5.40%)
Apr 29, 2019 21.84 22.04 21.65 21.86 354,016 +0.06(+0.28%)
Apr 26, 2019 21.45 21.94 21.35 21.80 752,000 +0.38(+1.77%)
Apr 25, 2019 21.10 21.73 21.03 21.42 584,477 +0.28(+1.32%)
Apr 24, 2019 21.79 22.01 21.07 21.14 596,255 -0.68(-3.12%)
Apr 23, 2019 21.50 22.01 21.47 21.82 567,034 +0.34(+1.58%)
Apr 22, 2019 22.18 22.24 21.36 21.48 491,577 -0.67(-3.02%)
Apr 18, 2019 21.77 22.25 21.54 22.15 636,300 +0.36(+1.65%)
Apr 17, 2019 22.29 22.31 21.40 21.79 604,889 -0.42(-1.89%)
Apr 16, 2019 22.20 22.45 22.13 22.21 478,132 -0.03(-0.13%)
Apr 15, 2019 22.74 22.96 22.15 22.24 499,619 -0.51(-2.24%)
Apr 12, 2019 23.00 23.25 22.42 22.75 591,300 +0.19(+0.84%)
Apr 11, 2019 22.47 22.72 22.20 22.56 437,373 +0.11(+0.49%)
Apr 10, 2019 21.92 22.55 21.90 22.45 445,962 +0.49(+2.23%)
Apr 09, 2019 22.79 22.82 21.73 21.96 780,734 -0.90(-3.94%)
Apr 08, 2019 22.96 23.41 22.78 22.86 999,360 -0.59(-2.52%)
Apr 05, 2019 22.85 23.47 22.80 23.45 1,707,900 +0.65(+2.85%)
Apr 04, 2019 22.61 22.84 22.06 22.80 1,031,278 +0.16(+0.71%)
Apr 03, 2019 22.37 22.94 22.23 22.64 1,051,118 +0.38(+1.71%)
Apr 02, 2019 21.51 22.32 21.43 22.26 1,121,659 +0.61(+2.82%)
Apr 01, 2019 20.67 21.95 20.55 21.65 2,521,787 +1.38(+6.81%)
Mar 29, 2019 20.46 20.53 20.14 20.27 634,200 -0.03(-0.15%)
Mar 28, 2019 20.75 20.80 19.82 20.30 1,371,187 -0.34(-1.65%)
Mar 27, 2019 20.29 20.79 20.08 20.64 865,397 +0.56(+2.79%)
Mar 26, 2019 19.89 20.51 19.80 20.08 1,135,983 +0.53(+2.71%)
Mar 25, 2019 19.33 19.63 18.87 19.55 881,021 +0.13(+0.67%)
Mar 22, 2019 19.48 20.14 19.32 19.42 1,025,000 -0.09(-0.46%)
Mar 21, 2019 19.03 19.59 18.95 19.51 795,916 +0.48(+2.52%)
Mar 20, 2019 19.05 19.37 18.76 19.03 951,774 -0.02(-0.10%)
Mar 19, 2019 18.66 19.33 18.65 19.05 1,307,217 +0.60(+3.25%)
Mar 18, 2019 18.56 19.08 18.35 18.45 690,310 -0.03(-0.16%)
Mar 15, 2019 18.65 18.72 18.33 18.48 1,261,500 -0.02(-0.11%)
Mar 14, 2019 19.09 19.23 18.37 18.50 971,824 -0.59(-3.09%)
Mar 13, 2019 19.19 19.28 18.84 19.09 602,646 +0.00(+0.00%)
Mar 12, 2019 19.25 19.31 18.90 19.09 1,026,986 -0.04(-0.21%)
Mar 11, 2019 19.15 19.32 18.88 19.13 2,065,239 +0.06(+0.31%)
Mar 08, 2019 19.10 19.43 18.82 19.07 2,081,400 -0.09(-0.47%)
Mar 07, 2019 19.47 19.64 19.13 19.16 944,693 -0.28(-1.44%)
Mar 06, 2019 20.26 20.33 19.21 19.44 1,705,730 -0.98(-4.80%)
Mar 05, 2019 20.50 20.74 20.26 20.42 981,966 -0.01(-0.05%)
Mar 04, 2019 20.37 20.60 19.92 20.43 1,486,823 +0.43(+2.15%)
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.