Redfin Corp (NQ: RDFN )

75.27 USD -1.17 (-1.53%)
Official Closing Price Updated: 7:50 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 75.85 77.13 74.00 75.27 1,174,784 -1.17(-1.53%)
Jan 21, 2021 78.69 78.69 75.76 76.44 719,650 -1.36(-1.75%)
Jan 20, 2021 77.25 81.85 76.75 77.80 941,561 +1.12(+1.46%)
Jan 19, 2021 78.02 79.00 74.82 76.68 1,113,668 -0.09(-0.12%)
Jan 15, 2021 76.66 78.13 74.51 76.77 803,100 -0.91(-1.17%)
Jan 14, 2021 78.89 81.39 77.37 77.68 889,410 -0.39(-0.50%)
Jan 13, 2021 81.22 81.69 77.78 78.07 1,304,239 -2.69(-3.33%)
Jan 12, 2021 76.84 80.92 76.80 80.76 1,596,698 +3.50(+4.53%)
Jan 11, 2021 75.50 79.17 74.51 77.26 1,625,654 +0.75(+0.98%)
Jan 08, 2021 73.28 78.57 72.21 76.51 1,941,400 +4.60(+6.40%)
Jan 07, 2021 68.54 72.71 68.54 71.91 1,592,741 +3.67(+5.38%)
Jan 06, 2021 68.69 70.19 67.37 68.24 1,718,260 -0.76(-1.10%)
Jan 05, 2021 67.45 70.74 67.36 69.00 1,744,982 +1.76(+2.62%)
Jan 04, 2021 68.75 69.00 65.69 67.24 1,479,051 -1.39(-2.03%)
Dec 31, 2020 68.63 68.63 68.63 1,146,965 -2.24(-3.16%)
Dec 30, 2020 73.10 73.10 70.38 70.87 1,146,965 -1.47(-2.03%)
Dec 29, 2020 73.49 75.03 71.17 72.34 1,282,769 -1.12(-1.52%)
Dec 28, 2020 78.68 79.44 72.18 73.46 2,985,241 -4.59(-5.88%)
Dec 24, 2020 78.79 80.55 77.70 78.05 810,300 -0.33(-0.42%)
Dec 23, 2020 82.00 82.20 77.03 78.38 2,195,057 -3.73(-4.54%)
Dec 22, 2020 79.24 83.71 78.32 82.11 2,887,354 +3.58(+4.56%)
Dec 21, 2020 74.00 79.77 73.54 78.53 2,852,825 +1.97(+2.57%)
Dec 18, 2020 75.50 77.86 74.61 76.56 4,388,000 +0.16(+0.21%)
Dec 17, 2020 73.47 78.77 72.44 76.40 6,298,888 +3.65(+5.02%)
Dec 16, 2020 68.00 72.83 67.58 72.75 4,017,373 +4.87(+7.17%)
Dec 15, 2020 65.15 68.08 64.03 67.88 2,952,012 +3.57(+5.55%)
Dec 14, 2020 60.64 65.13 60.00 64.31 3,297,577 +4.61(+7.72%)
Dec 11, 2020 58.76 60.05 58.43 59.70 1,451,600 +1.05(+1.79%)
Dec 10, 2020 55.77 58.98 55.10 58.65 1,462,043 +2.65(+4.73%)
Dec 09, 2020 55.06 58.37 55.06 56.00 1,518,011 +0.94(+1.71%)
Dec 08, 2020 52.64 55.10 52.64 55.06 1,144,270 +2.55(+4.86%)
Dec 07, 2020 51.69 52.67 51.65 52.51 879,794 +1.15(+2.24%)
Dec 04, 2020 51.20 51.63 50.07 51.36 762,800 +0.16(+0.31%)
Dec 03, 2020 49.39 52.35 49.39 51.20 897,536 +1.60(+3.23%)
Dec 02, 2020 49.10 49.88 48.25 49.60 777,027 -0.17(-0.34%)
Dec 01, 2020 48.00 49.98 47.75 49.77 1,336,758 +1.88(+3.93%)
Nov 30, 2020 48.45 48.98 46.60 47.89 1,376,248 -0.87(-1.78%)
Nov 27, 2020 47.20 48.92 46.76 48.76 1,079,300 +1.92(+4.10%)
Nov 25, 2020 45.74 47.11 45.51 46.84 1,426,900 +1.30(+2.85%)
Nov 24, 2020 45.92 46.49 44.71 45.54 2,349,590 +0.07(+0.15%)
Nov 23, 2020 43.71 45.89 43.55 45.47 1,073,925 +1.61(+3.67%)
Nov 20, 2020 43.04 44.31 42.04 43.86 1,046,600 +0.58(+1.34%)
Nov 19, 2020 41.92 43.96 41.65 43.28 1,223,151 +1.28(+3.05%)
Nov 18, 2020 44.00 44.24 41.82 42.00 1,972,089 -1.78(-4.07%)
Nov 17, 2020 44.50 44.98 42.86 43.78 841,065 -0.74(-1.66%)
Nov 16, 2020 42.75 44.58 42.72 44.52 946,810 +1.58(+3.68%)
Nov 13, 2020 43.69 44.14 42.05 42.94 1,074,200 -0.76(-1.74%)
Nov 12, 2020 42.14 44.88 41.48 43.70 1,859,467 +1.42(+3.36%)
Nov 11, 2020 39.32 42.47 38.90 42.28 2,308,731 +3.04(+7.75%)
Nov 10, 2020 40.17 40.49 37.31 39.24 3,308,662 -0.05(-0.13%)
Nov 09, 2020 46.25 46.56 39.23 39.29 3,113,503 -5.82(-12.90%)
Nov 06, 2020 47.00 48.71 44.84 45.11 1,806,900 -2.70(-5.65%)
Nov 05, 2020 48.17 48.78 46.69 47.81 1,828,590 +0.44(+0.93%)
Nov 04, 2020 43.94 47.41 43.48 47.37 2,091,106 +3.37(+7.66%)
Nov 03, 2020 43.48 43.89 42.40 44.00 1,364,581 +1.01(+2.35%)
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.