Skip to main content

Redfin Corp (NQ: RDFN )

6.671 +0.471 (+7.60%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 10.56 10.63 9.770 9.800 3,394,187 -0.81(-7.63%)
May 27, 2022 10.04 10.72 10.02 10.61 2,451,059 +0.66(+6.63%)
May 26, 2022 9.960 10.61 9.795 9.950 3,080,152 -0.02(-0.20%)
May 25, 2022 9.330 10.10 9.320 9.970 1,937,568 +0.58(+6.18%)
May 24, 2022 10.25 10.26 9.230 9.390 3,083,310 -0.92(-8.92%)
May 23, 2022 10.40 10.51 9.870 10.31 1,861,999 -0.12(-1.15%)
May 20, 2022 10.94 11.07 10.06 10.43 2,870,218 -0.29(-2.71%)
May 19, 2022 10.17 11.09 10.12 10.72 3,440,734 +0.47(+4.59%)
May 18, 2022 10.96 11.18 10.17 10.25 2,795,087 -0.91(-8.15%)
May 17, 2022 10.78 11.22 10.13 11.16 3,012,638 +0.81(+7.83%)
May 16, 2022 11.35 11.43 10.32 10.35 3,374,987 -1.07(-9.37%)
May 13, 2022 11.07 11.54 10.81 11.42 4,251,637 +0.73(+6.83%)
May 12, 2022 8.890 10.69 8.660 10.69 8,959,489 +1.88(+21.34%)
May 11, 2022 10.26 10.26 8.645 8.810 6,335,261 -1.55(-14.96%)
May 10, 2022 10.96 11.21 9.580 10.36 5,787,498 -0.33(-3.09%)
May 09, 2022 11.29 11.86 10.59 10.69 5,380,194 -1.04(-8.87%)
May 06, 2022 11.16 12.68 10.95 11.73 6,706,274 +0.40(+3.53%)
May 05, 2022 12.53 12.55 11.19 11.33 3,893,909 -1.40(-11.00%)
May 04, 2022 12.34 12.81 11.71 12.73 2,537,176 +0.45(+3.66%)
May 03, 2022 12.00 12.45 11.81 12.28 1,815,084 +0.27(+2.25%)
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.