Redfin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.48	0.49	0.46	0.49	0.49	1.04%	257,095
Aug 13, 2025	0.50	0.50	0.48	0.48	0.48	-3.03%	194,462
Aug 12, 2025	0.48	0.50	0.47	0.50	0.50	7.61%	416,905
Aug 11, 2025	0.43	0.47	0.43	0.46	0.46	10.84%	617,752
Aug 8, 2025	0.42	0.42	0.41	0.42	0.42	-	331,024
Aug 7, 2025	0.42	0.42	0.41	0.42	0.42	2.47%	94,975
Aug 6, 2025	0.41	0.41	0.40	0.41	0.41	-2.41%	247,996
Aug 5, 2025	0.41	0.42	0.40	0.42	0.42	2.47%	76,573
Aug 4, 2025	0.41	0.41	0.40	0.41	0.41	-	356,302
Aug 1, 2025	0.41	0.42	0.41	0.41	0.41	-2.41%	233,726
Jul 31, 2025	0.42	0.42	0.41	0.42	0.42	-	54,700
Jul 30, 2025	0.42	0.42	0.41	0.42	0.42	-	151,472
Jul 29, 2025	0.42	0.42	0.42	0.42	0.42	-	83,295
Jul 28, 2025	0.42	0.43	0.41	0.42	0.42	-1.19%	332,190
Jul 25, 2025	0.44	0.44	0.42	0.42	0.42	-3.45%	93,045
Jul 24, 2025	0.43	0.44	0.42	0.44	0.44	3.57%	229,019
Jul 23, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	169,704
Jul 22, 2025	0.44	0.44	0.43	0.43	0.43	-3.37%	193,297
Jul 21, 2025	0.44	0.45	0.41	0.45	0.45	3.49%	363,510
Jul 18, 2025	0.43	0.44	0.42	0.43	0.43	2.38%	373,399
Jul 17, 2025	0.46	0.46	0.40	0.42	0.42	-14.29%	1,719,541
Jul 16, 2025	0.50	0.51	0.48	0.49	0.49	-1.01%	233,370
Jul 15, 2025	0.47	0.51	0.47	0.50	0.50	-	166,848
Jul 14, 2025	0.47	0.50	0.46	0.50	0.50	5.32%	82,183
Jul 11, 2025	0.44	0.48	0.44	0.47	0.47	4.44%	136,721
Jul 10, 2025	0.44	0.46	0.44	0.45	0.45	3.45%	156,356
Jul 9, 2025	0.43	0.44	0.43	0.44	0.44	-	10,298
Jul 8, 2025	0.45	0.45	0.43	0.44	0.44	1.16%	156,159
Jul 7, 2025	0.43	0.44	0.43	0.43	0.43	1.18%	89,263
Jul 4, 2025	0.43	0.44	0.42	0.43	0.43	-1.16%	118,692
Jul 3, 2025	0.45	0.45	0.43	0.43	0.43	-3.37%	81,223
Jul 2, 2025	0.43	0.45	0.42	0.45	0.45	4.71%	193,565
Jul 1, 2025	0.41	0.44	0.41	0.43	0.43	2.41%	76,728
Jun 30, 2025	0.42	0.43	0.41	0.42	0.42	-3.49%	146,777
Jun 27, 2025	0.42	0.43	0.41	0.43	0.43	4.88%	145,638
Jun 26, 2025	0.40	0.41	0.40	0.41	0.41	-	127,995
Jun 25, 2025	0.40	0.41	0.39	0.41	0.41	2.50%	255,780
Jun 24, 2025	0.40	0.41	0.40	0.40	0.40	-	162,221
Jun 23, 2025	0.40	0.41	0.40	0.40	0.40	-	207,559
Jun 20, 2025	0.40	0.41	0.39	0.40	0.40	-1.23%	145,228
Jun 19, 2025	0.41	0.41	0.40	0.41	0.41	1.25%	245,309
Jun 18, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	100,932
Jun 17, 2025	0.41	0.41	0.40	0.41	0.41	-	244,305
Jun 16, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	295,909
Jun 13, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	212,016
Jun 12, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	131,703
Jun 11, 2025	0.43	0.44	0.42	0.43	0.43	-2.30%	121,020
Jun 10, 2025	0.45	0.45	0.43	0.44	0.44	-3.33%	147,526
Jun 6, 2025	0.44	0.47	0.44	0.45	0.45	-	145,646
Jun 5, 2025	0.43	0.45	0.43	0.45	0.45	7.14%	34,881