Redfin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.26	0.26	0.26	0.26	0.26	-	21
Jul 30, 2025	0.28	0.28	0.26	0.26	0.26	-7.14%	30,675
Jul 29, 2025	0.28	0.28	0.28	0.28	0.28	-3.45%	27,641
Jul 28, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	44,606
Jul 25, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	139
Jul 24, 2025	0.30	0.30	0.30	0.30	0.30	-	826
Jul 23, 2025	0.30	0.30	0.30	0.30	0.30	-	1,187
Jul 22, 2025	0.31	0.31	0.30	0.30	0.30	-	980
Jul 21, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	15,766
Jul 18, 2025	0.33	0.33	0.31	0.31	0.31	-7.46%	50,784
Jul 17, 2025	0.32	0.34	0.32	0.34	0.34	6.35%	316
Jul 16, 2025	0.33	0.33	0.31	0.32	0.32	-3.08%	40,327
Jul 15, 2025	0.32	0.33	0.32	0.33	0.33	4.84%	1,304
Jul 14, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	3,570
Jul 11, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	100
Jul 10, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	100
Jul 9, 2025	0.30	0.30	0.29	0.29	0.29	1.75%	45,372
Jul 8, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jul 7, 2025	0.29	0.29	0.29	0.29	0.29	-	33,575
Jul 4, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	46,632
Jul 3, 2025	0.29	0.29	0.29	0.29	0.29	-1.69%	100
Jul 2, 2025	0.31	0.31	0.30	0.30	0.30	-1.67%	120
Jul 1, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Jun 30, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	369
Jun 27, 2025	0.29	0.29	0.29	0.29	0.29	-1.69%	97
Jun 26, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Jun 25, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	110
Jun 24, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	12
Jun 23, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	51,947
Jun 19, 2025	0.30	0.30	0.28	0.28	0.28	-5.08%	29,540
Jun 18, 2025	0.31	0.31	0.30	0.30	0.30	-6.35%	54,021
Jun 17, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	6,147
Jun 16, 2025	0.32	0.33	0.32	0.32	0.32	-	65,948
Jun 13, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	569
Jun 12, 2025	0.32	0.33	0.32	0.33	0.33	4.84%	6,872
Jun 11, 2025	0.30	0.31	0.30	0.31	0.31	8.77%	12,189
Jun 10, 2025	0.29	0.29	0.29	0.29	0.28	1.79%	425
Jun 9, 2025	0.27	0.28	0.27	0.28	0.28	5.66%	561
Jun 6, 2025	0.27	0.27	0.27	0.27	0.26	-	-
Jun 5, 2025	0.27	0.27	0.27	0.27	0.26	-	-
Jun 4, 2025	0.27	0.27	0.27	0.27	0.26	-	681
Jun 3, 2025	0.27	0.27	0.27	0.27	0.26	-	460
May 30, 2025	0.27	0.27	0.27	0.27	0.26	-1.85%	740
May 29, 2025	0.27	0.27	0.27	0.27	0.27	1.89%	747
May 28, 2025	0.27	0.27	0.27	0.27	0.26	-	-
May 27, 2025	0.27	0.27	0.27	0.27	0.26	-	7,615
May 26, 2025	0.27	0.27	0.27	0.27	0.26	-	2,825
May 23, 2025	0.26	0.27	0.26	0.27	0.26	3.92%	5,293
May 22, 2025	0.26	0.26	0.26	0.26	0.25	-	-
May 21, 2025	0.26	0.26	0.26	0.26	0.25	2.00%	1