Redfin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.38	0.38	0.38	0.38	0.38	-1.54%	800
Jul 28, 2025	0.40	0.40	0.39	0.39	0.39	1.56%	777
Jul 22, 2025	0.38	0.38	0.38	0.38	0.38	1.05%	200
Jul 21, 2025	0.38	0.38	0.38	0.38	0.38	-1.04%	1,000
Jul 18, 2025	0.38	0.38	0.38	0.38	0.38	-	1,500
Jul 17, 2025	0.38	0.38	0.38	0.38	0.38	-4.00%	1,000
Jul 11, 2025	0.41	0.41	0.40	0.40	0.40	3.63%	2,150
Jul 7, 2025	0.39	0.39	0.39	0.39	0.39	-6.76%	1,000
Jul 1, 2025	0.39	0.41	0.39	0.41	0.41	6.70%	2
Jun 30, 2025	0.39	0.42	0.39	0.39	0.39	-6.73%	2,224
Jun 27, 2025	0.42	0.42	0.42	0.42	0.42	3.48%	200
Jun 26, 2025	0.42	0.42	0.40	0.40	0.40	3.08%	1,001
Jun 25, 2025	0.39	0.39	0.39	0.39	0.39	-	730
Jun 24, 2025	0.39	0.39	0.39	0.39	0.39	-	476
Jun 19, 2025	0.39	0.40	0.39	0.39	0.39	-6.25%	2,024
Jun 16, 2025	0.42	0.42	0.42	0.42	0.42	-	1
Jun 12, 2025	0.42	0.42	0.42	0.42	0.42	7.77%	2,000
Jun 6, 2025	0.40	0.40	0.38	0.39	0.39	-11.87%	19,824
Jun 2, 2025	0.38	0.44	0.38	0.44	0.44	-0.90%	3,010
May 30, 2025	0.44	0.44	0.44	0.44	0.44	8.33%	10
May 28, 2025	0.39	0.41	0.39	0.41	0.41	11.48%	3,200
May 22, 2025	0.37	0.37	0.37	0.37	0.37	-4.69%	1,000
May 21, 2025	0.38	0.38	0.38	0.38	0.38	-14.29%	4,210
May 19, 2025	0.45	0.45	0.45	0.45	0.45	0.45%	41
May 16, 2025	0.45	0.45	0.45	0.45	0.45	3.72%	33
May 15, 2025	0.43	0.43	0.43	0.43	0.43	14.97%	1
May 13, 2025	0.37	0.37	0.37	0.37	0.37	-6.97%	100
Apr 30, 2025	0.44	0.44	0.40	0.40	0.40	-9.46%	290
Apr 29, 2025	0.37	0.44	0.37	0.44	0.44	14.43%	633
Apr 25, 2025	0.39	0.39	0.39	0.39	0.39	-5.37%	966
Apr 23, 2025	0.41	0.41	0.41	0.41	0.41	-4.21%	34
Apr 22, 2025	0.43	0.43	0.43	0.43	0.43	-14.40%	1,000
Apr 16, 2025	0.50	0.50	0.50	0.50	0.50	-0.99%	11,690
Apr 15, 2025	0.51	0.51	0.51	0.51	0.51	-10.62%	1,800
Apr 14, 2025	0.57	0.57	0.57	0.57	0.57	13.00%	6,800
Apr 11, 2025	0.43	0.50	0.43	0.50	0.50	14.16%	40,712
Apr 4, 2025	0.44	0.44	0.44	0.44	0.44	14.66%	68
Apr 3, 2025	0.38	0.38	0.38	0.38	0.38	-5.45%	1,145
Mar 21, 2025	0.42	0.42	0.40	0.40	0.40	-5.61%	6,600
Mar 20, 2025	0.43	0.43	0.43	0.43	0.43	-0.47%	898
Mar 19, 2025	0.43	0.43	0.43	0.43	0.43	-	1,500
Mar 18, 2025	0.43	0.43	0.43	0.43	0.43	-	2,000
Mar 17, 2025	0.45	0.45	0.43	0.43	0.43	-4.87%	20,400
Mar 13, 2025	0.45	0.45	0.45	0.45	0.45	-3.42%	3,985
Mar 11, 2025	0.47	0.47	0.47	0.47	0.47	-0.43%	1,990
Mar 10, 2025	0.47	0.47	0.47	0.47	0.47	0.86%	1,010
Mar 7, 2025	0.47	0.47	0.47	0.47	0.47	3.56%	700
Mar 6, 2025	0.46	0.46	0.45	0.45	0.45	-4.26%	2,600
Mar 5, 2025	0.47	0.47	0.47	0.47	0.47	4.44%	410
Mar 4, 2025	0.47	0.47	0.45	0.45	0.45	-4.66%	4,200