Skip to main content

Redfin Corp (NQ: RDFN )

9.150 -0.200 (-2.14%)
Streaming Delayed Price Updated: 11:35 AM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.