Redfin Corp (NQ: RDFN )

50.00 USD -4.25 (-7.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 53.21 53.99 49.50 50.00 2,790,193 -4.25(-7.83%)
May 11, 2021 53.14 55.21 52.08 54.25 2,083,534 -1.40(-2.52%)
May 10, 2021 55.91 56.96 54.11 55.65 2,130,626 -1.31(-2.30%)
May 07, 2021 54.34 57.52 53.70 56.96 3,814,135 +4.53(+8.64%)
May 06, 2021 59.50 59.50 51.20 52.43 7,223,466 -9.75(-15.68%)
May 05, 2021 66.23 66.88 61.35 62.18 2,077,055 -3.37(-5.14%)
May 04, 2021 68.11 68.18 64.18 65.55 1,853,789 -3.69(-5.33%)
May 03, 2021 71.26 71.99 69.23 69.24 1,200,035 -1.54(-2.18%)
Apr 30, 2021 69.09 70.99 68.21 70.78 1,149,300 +0.78(+1.11%)
Apr 29, 2021 71.50 71.65 68.69 70.00 1,297,661 -0.04(-0.06%)
Apr 28, 2021 70.00 70.66 68.85 70.04 1,888,165 -0.71(-1.00%)
Apr 27, 2021 71.99 72.69 69.80 70.75 2,235,164 -1.10(-1.53%)
Apr 26, 2021 65.87 72.55 65.57 71.85 2,900,068 +6.21(+9.46%)
Apr 23, 2021 64.59 66.44 64.00 65.64 939,000 +1.74(+2.72%)
Apr 22, 2021 66.50 67.11 63.88 63.90 1,215,553 -1.59(-2.43%)
Apr 21, 2021 61.54 65.62 60.35 65.49 1,198,981 +2.92(+4.67%)
Apr 20, 2021 63.75 64.79 61.34 62.57 1,054,743 -1.45(-2.26%)
Apr 19, 2021 65.12 66.61 63.35 64.02 1,213,251 -2.01(-3.04%)
Apr 16, 2021 69.13 69.18 65.28 66.03 1,123,900 -2.88(-4.18%)
Apr 15, 2021 67.16 69.14 66.66 68.91 609,492 +2.46(+3.70%)
Apr 14, 2021 67.39 69.46 66.06 66.45 890,384 +0.06(+0.09%)
Apr 13, 2021 66.09 67.40 65.25 66.39 863,790 +0.72(+1.10%)
Apr 12, 2021 66.61 67.76 65.11 65.67 925,448 -1.80(-2.67%)
Apr 09, 2021 67.10 68.16 65.66 67.47 876,200 -0.24(-0.35%)
Apr 08, 2021 65.22 68.25 65.22 67.71 1,066,709 +3.35(+5.21%)
Apr 07, 2021 66.80 67.45 63.62 64.36 1,187,343 -2.61(-3.90%)
Apr 06, 2021 66.70 68.12 66.10 66.97 1,020,443 +0.58(+0.87%)
Apr 05, 2021 68.43 69.19 64.65 66.39 1,432,426 -2.47(-3.59%)
Apr 01, 2021 68.54 69.46 67.40 68.86 1,593,700 +2.27(+3.41%)
Mar 31, 2021 65.39 67.61 65.00 66.59 1,986,808 +2.27(+3.53%)
Mar 30, 2021 62.06 65.12 61.18 64.32 1,518,481 +1.85(+2.96%)
Mar 29, 2021 63.92 64.66 61.76 62.47 1,459,674 -1.74(-2.71%)
Mar 26, 2021 65.14 65.45 61.79 64.21 1,435,300 -0.14(-0.22%)
Mar 25, 2021 61.02 64.93 59.47 64.35 1,907,869 +1.19(+1.88%)
Mar 24, 2021 67.28 67.72 62.94 63.16 2,762,441 -3.12(-4.71%)
Mar 23, 2021 68.18 68.50 65.65 66.28 3,662,082 -3.00(-4.33%)
Mar 22, 2021 70.96 71.63 68.78 69.28 3,094,901 -3.10(-4.28%)
Mar 19, 2021 69.99 72.69 67.45 72.38 1,850,700 +3.16(+4.57%)
Mar 18, 2021 70.96 73.40 69.07 69.22 1,713,657 -3.93(-5.37%)
Mar 17, 2021 70.16 73.93 68.46 73.15 1,608,539 -0.04(-0.05%)
Mar 16, 2021 75.43 76.80 71.88 73.19 1,143,289 -1.67(-2.23%)
Mar 15, 2021 73.28 77.01 73.01 74.86 1,006,633 +0.25(+0.34%)
Mar 12, 2021 73.14 75.19 71.76 74.61 1,242,700 -2.08(-2.71%)
Mar 11, 2021 71.23 77.94 70.25 76.69 2,298,392 +7.25(+10.44%)
Mar 10, 2021 67.80 70.16 66.38 69.44 2,539,666 +4.54(+7.00%)
Mar 09, 2021 61.85 67.21 61.69 64.90 2,032,819 +5.62(+9.48%)
Mar 08, 2021 63.01 64.46 59.03 59.28 2,517,590 -2.79(-4.49%)
Mar 05, 2021 67.44 67.44 58.09 62.07 4,142,600 -3.79(-5.75%)
Mar 04, 2021 71.25 72.56 63.03 65.86 3,187,883 -6.24(-8.65%)
Mar 03, 2021 76.15 76.78 69.69 72.10 2,006,415 -4.13(-5.42%)
Mar 02, 2021 80.74 80.80 75.46 76.23 1,486,626 -4.04(-5.03%)
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.