Redfin Corp (NQ: RDFN )

44.02 USD +0.76 (+1.76%)
Streaming Delayed Price Updated: 3:49 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 44.47 44.58 43.13 43.26 790,777 -0.69(-1.57%)
Oct 26, 2020 44.51 45.30 43.44 43.95 1,149,168 -1.01(-2.25%)
Oct 23, 2020 46.35 46.54 44.65 44.96 1,464,000 -0.91(-1.98%)
Oct 22, 2020 45.71 46.84 44.59 45.87 1,964,939 +0.72(+1.59%)
Oct 21, 2020 47.30 47.40 45.09 45.15 2,485,574 -2.21(-4.67%)
Oct 20, 2020 48.77 49.44 47.11 47.36 1,845,822 -1.33(-2.73%)
Oct 19, 2020 48.92 50.70 48.06 48.69 2,243,602 +0.29(+0.60%)
Oct 16, 2020 51.30 51.74 48.28 48.40 4,289,900 -3.39(-6.55%)
Oct 15, 2020 55.36 55.67 51.50 51.79 4,161,581 -3.88(-6.97%)
Oct 14, 2020 55.13 56.31 54.64 55.67 707,709 +1.21(+2.22%)
Oct 13, 2020 54.63 55.12 53.12 54.46 890,036 -0.44(-0.80%)
Oct 12, 2020 55.50 55.95 54.45 54.90 751,545 +0.07(+0.13%)
Oct 09, 2020 54.48 55.20 53.75 54.83 834,500 +1.16(+2.16%)
Oct 08, 2020 54.55 54.89 53.15 53.67 674,108 -0.41(-0.76%)
Oct 07, 2020 54.12 55.40 52.90 54.08 1,047,203 +1.07(+2.02%)
Oct 06, 2020 53.88 54.77 52.53 53.01 925,798 -0.55(-1.03%)
Oct 05, 2020 53.45 53.69 51.67 53.56 792,448 +0.80(+1.52%)
Oct 02, 2020 50.29 53.16 50.02 52.76 958,700 -0.10(-0.19%)
Oct 01, 2020 50.69 52.87 50.44 52.86 996,489 +2.93(+5.87%)
Sep 30, 2020 49.66 51.22 49.45 49.93 1,050,544 +0.19(+0.38%)
Sep 29, 2020 48.77 49.81 48.70 49.74 796,506 +1.04(+2.14%)
Sep 28, 2020 48.47 48.87 47.47 48.70 828,902 +1.17(+2.46%)
Sep 25, 2020 47.55 48.47 46.52 47.53 1,237,700 +1.10(+2.37%)
Sep 24, 2020 45.11 47.72 44.20 46.43 1,131,769 +1.22(+2.70%)
Sep 23, 2020 46.74 47.36 45.08 45.21 980,977 -1.79(-3.81%)
Sep 22, 2020 45.99 47.17 44.90 47.00 1,124,212 +1.52(+3.34%)
Sep 21, 2020 45.00 45.97 43.75 45.48 1,756,236 -0.44(-0.96%)
Sep 18, 2020 49.67 50.32 45.14 45.92 2,773,800 -3.53(-7.14%)
Sep 17, 2020 49.90 50.67 48.74 49.45 1,185,052 -1.80(-3.51%)
Sep 16, 2020 52.57 52.73 50.77 51.25 1,109,288 -0.75(-1.44%)
Sep 15, 2020 50.11 52.48 49.28 52.00 1,919,508 +2.55(+5.16%)
Sep 14, 2020 49.76 49.86 47.71 49.45 1,456,045 +1.09(+2.25%)
Sep 11, 2020 51.53 52.50 47.61 48.36 1,507,900 -1.90(-3.78%)
Sep 10, 2020 48.22 55.43 48.00 50.26 5,618,224 +2.21(+4.60%)
Sep 09, 2020 45.82 48.54 45.54 48.05 1,249,062 +3.08(+6.85%)
Sep 08, 2020 43.12 46.31 42.61 44.97 1,228,061 -0.18(-0.40%)
Sep 04, 2020 46.74 47.82 42.36 45.15 1,514,700 -2.41(-5.07%)
Sep 03, 2020 50.12 50.13 45.66 47.56 1,577,177 -3.49(-6.84%)
Sep 02, 2020 51.00 51.49 48.68 51.05 1,372,082 +1.06(+2.12%)
Sep 01, 2020 47.65 50.00 47.04 49.99 1,035,594 +2.42(+5.09%)
Aug 31, 2020 48.65 48.78 46.81 47.57 1,253,826 -0.74(-1.53%)
Aug 28, 2020 46.81 49.25 46.81 48.31 1,232,200 +1.96(+4.23%)
Aug 27, 2020 46.90 47.62 45.43 46.35 1,241,363 -0.61(-1.30%)
Aug 26, 2020 46.95 50.13 46.49 46.96 1,971,882 +0.28(+0.60%)
Aug 25, 2020 46.52 46.95 45.08 46.68 857,259 +0.20(+0.43%)
Aug 24, 2020 48.00 48.30 46.17 46.48 1,068,006 -0.96(-2.02%)
Aug 21, 2020 46.66 47.48 45.80 47.44 1,161,100 +0.42(+0.89%)
Aug 20, 2020 45.01 48.00 44.82 47.02 1,737,002 +1.72(+3.80%)
Aug 19, 2020 44.00 45.79 43.44 45.30 786,252 +1.64(+3.76%)
Aug 18, 2020 44.30 44.61 43.32 43.66 997,628 -0.15(-0.34%)
Aug 17, 2020 43.52 46.13 43.26 43.81 1,348,798 +0.59(+1.37%)
Aug 14, 2020 43.55 43.87 42.73 43.22 769,200 -0.32(-0.73%)
Aug 13, 2020 43.30 44.45 43.08 43.54 608,443 +0.30(+0.69%)
Aug 12, 2020 43.84 44.94 42.94 43.24 837,031 +0.40(+0.93%)
Aug 11, 2020 41.62 44.24 40.11 42.84 1,541,218 +1.14(+2.73%)
Aug 10, 2020 43.79 44.19 41.42 41.70 1,112,129 -1.99(-4.55%)
Aug 07, 2020 44.19 47.12 42.81 43.69 1,963,600 +0.31(+0.71%)
Aug 06, 2020 41.99 43.86 41.89 43.38 970,406 +1.55(+3.71%)
Aug 05, 2020 41.95 42.03 41.28 41.83 714,498 +0.46(+1.11%)
Aug 04, 2020 40.86 42.55 40.74 41.37 809,091 +0.66(+1.62%)
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.