Skip to main content

Redfin Corp (NQ: RDFN )

6.000 -0.030 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 6.040 6.210 5.910 6.000 2,586,184 -0.03(-0.50%)
Jun 21, 2024 5.920 6.040 5.830 6.030 3,905,280 +0.10(+1.69%)
Jun 20, 2024 6.020 6.105 5.850 5.930 3,439,236 -0.18(-2.95%)
Jun 18, 2024 6.010 6.180 5.990 6.110 3,410,786 +0.06(+0.99%)
Jun 17, 2024 6.030 6.190 5.920 6.050 4,633,305 -0.08(-1.31%)
Jun 14, 2024 6.350 6.430 6.110 6.130 3,763,599 -0.32(-4.96%)
Jun 13, 2024 6.640 6.675 6.310 6.450 3,802,366 -0.12(-1.83%)
Jun 12, 2024 6.850 7.600 6.535 6.570 11,847,317 +0.33(+5.29%)
Jun 11, 2024 6.100 6.270 6.015 6.240 3,292,268 -0.01(-0.16%)
Jun 10, 2024 6.310 6.460 6.240 6.250 3,509,733 -0.20(-3.10%)
Jun 07, 2024 6.510 6.660 6.321 6.450 4,005,875 -0.35(-5.15%)
Jun 06, 2024 6.980 7.000 6.705 6.800 3,572,427 -0.19(-2.72%)
Jun 05, 2024 6.660 7.015 6.650 6.990 3,576,712 +0.32(+4.80%)
Jun 04, 2024 6.600 6.910 6.500 6.670 3,343,044 +0.02(+0.30%)
Jun 03, 2024 6.660 6.690 6.440 6.650 3,621,372 +0.21(+3.26%)
May 31, 2024 6.190 6.520 6.100 6.440 4,640,522 +0.35(+5.75%)
May 30, 2024 6.020 6.220 5.970 6.090 2,789,127 +0.16(+2.70%)
May 29, 2024 5.950 6.080 5.915 5.930 2,804,157 -0.22(-3.58%)
May 28, 2024 6.100 6.335 6.020 6.150 3,483,377 +0.14(+2.33%)
May 24, 2024 6.280 6.300 5.980 6.010 3,354,191 -0.20(-3.22%)
May 23, 2024 6.500 6.540 6.130 6.210 3,188,180 -0.27(-4.17%)
May 22, 2024 6.720 6.790 6.400 6.480 4,662,322 -0.32(-4.71%)
May 21, 2024 7.020 7.050 6.770 6.800 4,288,816 -0.31(-4.36%)
May 20, 2024 7.490 7.580 7.105 7.110 3,628,153 -0.42(-5.58%)
May 17, 2024 7.650 7.720 7.455 7.530 1,905,569 -0.12(-1.57%)
May 16, 2024 7.810 7.875 7.530 7.650 3,943,908 -0.21(-2.67%)
May 15, 2024 8.330 8.420 7.810 7.860 4,424,351 -0.04(-0.51%)
May 14, 2024 8.290 8.540 7.810 7.900 8,138,712 -0.10(-1.25%)
May 13, 2024 7.300 8.170 7.300 8.000 7,821,994 +0.86(+11.97%)
May 10, 2024 7.140 7.320 7.020 7.145 4,633,228 +0.07(+1.06%)
May 09, 2024 6.330 7.180 6.320 7.070 7,303,637 +0.82(+13.12%)
May 08, 2024 7.000 7.000 6.170 6.250 7,252,655 -0.12(-1.88%)
May 07, 2024 6.500 6.640 6.370 6.370 6,072,803 -0.09(-1.39%)
May 06, 2024 6.340 6.505 6.280 6.460 4,920,470 +0.26(+4.19%)
May 03, 2024 6.230 6.750 6.102 6.200 7,160,564 +0.30(+5.08%)
May 02, 2024 5.770 5.930 5.600 5.900 3,944,677 +0.22(+3.87%)
May 01, 2024 5.600 6.060 5.490 5.680 5,813,754 +0.07(+1.25%)
Apr 30, 2024 5.490 5.690 5.320 5.610 4,835,055 +0.10(+1.81%)
Apr 29, 2024 5.660 5.860 5.500 5.510 3,469,118 -0.11(-1.96%)
Apr 26, 2024 5.260 5.710 5.190 5.620 3,939,828 +0.44(+8.49%)
Apr 25, 2024 5.160 5.240 5.100 5.180 4,636,298 -0.15(-2.81%)
Apr 24, 2024 5.340 5.465 5.260 5.330 3,348,162 -0.04(-0.74%)
Apr 23, 2024 5.190 5.620 5.190 5.370 4,311,537 +0.13(+2.48%)
Apr 22, 2024 5.230 5.315 5.100 5.240 3,679,123 +0.04(+0.77%)
Apr 19, 2024 5.250 5.360 5.100 5.200 4,895,223 -0.11(-2.07%)
Apr 18, 2024 5.250 5.570 5.210 5.310 4,147,931 +0.03(+0.57%)
Apr 17, 2024 5.740 5.809 5.280 5.280 4,704,426 -0.37(-6.55%)
Apr 16, 2024 5.640 5.775 5.530 5.650 5,687,177 -0.09(-1.57%)
Apr 15, 2024 5.950 6.040 5.680 5.740 6,118,876 -0.25(-4.17%)
Apr 12, 2024 6.100 6.120 5.940 5.990 4,239,672 -0.21(-3.39%)
Apr 11, 2024 6.110 6.230 5.990 6.200 2,880,192 +0.15(+2.48%)
Apr 10, 2024 6.070 6.125 5.840 6.050 6,419,668 -0.45(-6.92%)
Apr 09, 2024 6.200 6.590 6.170 6.500 3,770,361 +0.31(+5.01%)
Apr 08, 2024 6.260 6.365 6.120 6.190 2,641,437 +0.01(+0.16%)
Apr 05, 2024 6.030 6.330 5.910 6.180 4,885,655 +0.04(+0.65%)
Apr 04, 2024 6.290 6.590 6.130 6.140 4,482,223 -0.03(-0.49%)
Apr 03, 2024 6.180 6.290 6.115 6.170 3,150,885 -0.05(-0.80%)
Apr 02, 2024 6.270 6.360 6.070 6.220 4,848,753 -0.35(-5.33%)
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.