Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redfin Corporation - Common Stock (NQ:RDFN)

9.925 -0.335 (-3.27%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2025 10.03 10.31 10.01 10.26 4,528,190 +0.14(+1.38%)
May 19, 2025 10.00 10.19 9.780 10.12 5,959,379 -0.23(-2.22%)
May 16, 2025 10.29 10.89 10.25 10.35 9,843,374 +0.33(+3.29%)
May 15, 2025 9.930 10.07 9.630 10.02 4,469,664 +0.12(+1.21%)
May 14, 2025 9.850 10.20 9.630 9.900 8,015,306 +0.06(+0.61%)
May 13, 2025 9.340 9.940 8.920 9.840 11,152,251 +0.66(+7.19%)
May 12, 2025 8.880 9.255 8.830 9.180 8,228,655 +0.46(+5.28%)
May 09, 2025 8.930 9.420 8.700 8.720 15,895,923 -0.34(-3.75%)
May 08, 2025 9.110 9.270 8.820 9.060 10,417,530 +0.09(+1.00%)
May 07, 2025 8.980 9.080 8.815 8.970 6,120,929 -0.13(-1.43%)
May 06, 2025 9.110 9.170 8.800 9.100 8,969,341 -0.12(-1.30%)
May 05, 2025 9.500 9.500 9.190 9.220 4,980,089 -0.37(-3.86%)
May 02, 2025 9.510 9.680 9.340 9.590 10,887,832 +0.06(+0.63%)
May 01, 2025 9.560 9.780 9.441 9.530 5,137,872 +0.02(+0.21%)
Apr 30, 2025 9.120 9.645 9.100 9.510 5,672,701 +0.09(+0.96%)
Apr 29, 2025 9.010 9.480 8.950 9.420 7,896,765 +0.39(+4.32%)
Apr 28, 2025 9.170 9.340 9.008 9.030 4,746,800 -0.16(-1.74%)
Apr 25, 2025 9.150 9.460 9.040 9.190 5,071,272 -0.06(-0.65%)
Apr 24, 2025 8.620 9.425 8.620 9.250 7,892,959 +0.64(+7.43%)
Apr 23, 2025 9.150 9.470 8.590 8.610 5,838,729 -0.15(-1.71%)
Apr 22, 2025 8.370 8.775 8.330 8.760 4,158,309 +0.53(+6.44%)
Apr 21, 2025 8.380 8.440 8.110 8.230 2,930,318 -0.21(-2.49%)
Apr 17, 2025 8.620 8.780 8.430 8.440 2,704,200 -0.13(-1.57%)
Apr 16, 2025 8.590 8.745 8.415 8.575 2,830,104 -0.08(-0.92%)
Apr 15, 2025 8.940 9.110 8.630 8.655 4,556,109 -0.20(-2.20%)
Apr 14, 2025 8.390 8.930 8.280 8.850 6,822,402 +0.64(+7.80%)
Apr 11, 2025 8.150 8.250 7.810 8.210 5,941,403 +0.01(+0.12%)
Apr 10, 2025 8.690 8.690 7.970 8.200 5,417,913 -0.63(-7.13%)
Apr 09, 2025 8.740 9.030 8.110 8.830 7,711,380 -0.02(-0.23%)
Apr 08, 2025 10.05 10.12 8.750 8.850 5,649,146 -0.93(-9.51%)
Apr 07, 2025 9.690 10.36 9.560 9.780 9,035,366 -0.41(-3.98%)
Apr 04, 2025 10.02 10.73 9.870 10.19 9,361,527 -0.09(-0.92%)
Apr 03, 2025 10.04 10.57 9.909 10.28 8,678,313 +0.04(+0.39%)
Apr 02, 2025 9.510 10.77 9.430 10.24 9,892,482 +0.67(+7.00%)
Apr 01, 2025 9.170 9.800 9.130 9.570 5,875,796 +0.36(+3.91%)
Mar 31, 2025 9.560 9.600 8.909 9.210 13,945,078 -1.00(-9.79%)
Mar 28, 2025 10.28 10.54 10.11 10.21 9,449,071 -0.01(-0.10%)
Mar 27, 2025 10.27 10.40 9.980 10.22 5,050,544 -0.15(-1.45%)
Mar 26, 2025 10.45 10.68 10.29 10.37 3,602,275 -0.11(-1.05%)
Mar 25, 2025 10.69 10.74 10.47 10.48 3,051,355 -0.30(-2.78%)
Mar 24, 2025 11.24 11.24 10.71 10.78 4,705,563 -0.26(-2.36%)
Mar 21, 2025 11.17 11.21 10.96 11.04 5,015,276 -0.15(-1.34%)
Mar 20, 2025 11.00 11.68 10.95 11.19 5,724,117 +0.18(+1.63%)
Mar 19, 2025 11.21 11.43 10.90 11.01 5,658,590 -0.20(-1.78%)
Mar 18, 2025 11.28 11.29 10.94 11.21 5,853,686 -0.18(-1.58%)
Mar 17, 2025 10.79 11.58 10.59 11.39 9,573,873 +0.69(+6.45%)
Mar 14, 2025 10.48 10.93 10.43 10.70 8,202,940 +0.20(+1.90%)
Mar 13, 2025 10.20 10.64 10.07 10.50 8,815,896 +0.12(+1.16%)
Mar 12, 2025 9.950 10.49 9.635 10.38 18,169,012 +0.62(+6.35%)
Mar 11, 2025 9.202 9.968 9.202 9.760 25,328,010 -0.01(-0.10%)
Mar 10, 2025 10.03 10.47 9.440 9.770 94,791,488 +3.95(+67.87%)
Mar 07, 2025 5.820 5.980 5.590 5.820 8,539,712 -0.04(-0.68%)
Mar 06, 2025 6.170 6.285 5.830 5.860 9,681,396 -0.54(-8.44%)
Mar 05, 2025 6.480 6.500 6.160 6.400 7,387,181 +0.05(+0.79%)
Mar 04, 2025 5.970 6.480 5.835 6.350 10,519,780 +0.26(+4.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.