Skip to main content

Redfin Corp (NQ: RDFN )

7.390 -0.450 (-5.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 7.710 7.880 7.380 7.390 3,609,382 -0.45(-5.68%)
Jul 23, 2024 7.590 8.040 7.560 7.835 2,551,154 +0.12(+1.49%)
Jul 22, 2024 8.060 8.160 7.660 7.720 3,609,450 -0.22(-2.77%)
Jul 19, 2024 8.000 8.030 7.795 7.940 3,270,803 -0.11(-1.37%)
Jul 18, 2024 8.400 8.809 7.900 8.050 5,591,657 -0.40(-4.73%)
Jul 17, 2024 8.150 8.730 8.130 8.450 6,440,445 -0.03(-0.35%)
Jul 16, 2024 8.310 8.525 7.950 8.480 7,900,376 +0.21(+2.54%)
Jul 15, 2024 7.700 8.350 7.330 8.270 8,818,591 +0.70(+9.25%)
Jul 12, 2024 7.230 7.750 7.140 7.570 9,124,024 +0.54(+7.68%)
Jul 11, 2024 6.890 7.060 6.730 7.030 7,832,499 +0.58(+8.99%)
Jul 10, 2024 6.510 6.520 6.150 6.450 3,221,894 +0.02(+0.31%)
Jul 09, 2024 6.420 6.640 6.260 6.430 4,856,343 +0.03(+0.47%)
Jul 08, 2024 6.120 6.410 6.030 6.400 3,832,732 +0.39(+6.49%)
Jul 05, 2024 5.880 6.150 5.825 6.010 3,590,496 +0.05(+0.84%)
Jul 03, 2024 5.750 5.990 5.650 5.960 2,658,024 +0.32(+5.67%)
Jul 02, 2024 5.850 5.890 5.490 5.640 4,375,709 -0.21(-3.59%)
Jul 01, 2024 6.000 6.120 5.730 5.850 4,021,536 -0.16(-2.66%)
Jun 28, 2024 6.030 6.046 5.860 6.010 4,923,341 +0.06(+1.01%)
Jun 27, 2024 5.940 6.018 5.850 5.950 3,003,223 +0.02(+0.34%)
Jun 26, 2024 5.800 5.940 5.750 5.930 3,090,246 +0.06(+1.02%)
Jun 25, 2024 5.990 6.060 5.770 5.870 3,358,634 -0.13(-2.17%)
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%)
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.