Redfin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.35	0.35	0.34	0.34	0.34	-	60,810
Aug 11, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	22,500
Aug 8, 2025	0.36	0.36	0.34	0.34	0.34	-	39,200
Aug 7, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	101,700
Aug 6, 2025	0.35	0.35	0.33	0.34	0.34	-1.47%	43,600
Aug 5, 2025	0.36	0.36	0.34	0.34	0.34	-4.23%	72,000
Aug 1, 2025	0.37	0.37	0.36	0.36	0.36	-1.39%	21,002
Jul 31, 2025	0.36	0.36	0.35	0.36	0.36	4.35%	31,400
Jul 30, 2025	0.37	0.37	0.35	0.35	0.35	-4.17%	28,600
Jul 29, 2025	0.36	0.36	0.34	0.36	0.36	9.09%	279,500
Jul 28, 2025	0.40	0.40	0.32	0.33	0.33	-18.52%	297,005
Jul 25, 2025	0.39	0.41	0.39	0.41	0.41	3.85%	41,300
Jul 24, 2025	0.40	0.40	0.39	0.39	0.39	-	12,800
Jul 23, 2025	0.42	0.42	0.39	0.39	0.39	-3.70%	57,600
Jul 22, 2025	0.39	0.41	0.39	0.41	0.41	3.85%	26,816
Jul 21, 2025	0.42	0.42	0.38	0.39	0.39	-6.02%	174,300
Jul 18, 2025	0.45	0.45	0.42	0.42	0.42	-2.35%	66,030
Jul 17, 2025	0.45	0.45	0.42	0.43	0.43	-3.41%	106,500
Jul 16, 2025	0.44	0.47	0.44	0.44	0.44	-1.12%	36,636
Jul 15, 2025	0.47	0.47	0.42	0.45	0.45	1.14%	116,005
Jul 14, 2025	0.46	0.46	0.43	0.44	0.44	-4.35%	80,405
Jul 11, 2025	0.47	0.48	0.46	0.46	0.46	-1.08%	37,715
Jul 10, 2025	0.46	0.48	0.46	0.47	0.47	1.09%	42,805
Jul 9, 2025	0.49	0.49	0.46	0.46	0.46	-4.17%	47,200
Jul 8, 2025	0.50	0.50	0.47	0.48	0.48	3.23%	32,000
Jul 7, 2025	0.47	0.51	0.46	0.47	0.47	1.09%	113,400
Jul 4, 2025	0.43	0.47	0.43	0.46	0.46	6.98%	87,115
Jul 3, 2025	0.43	0.43	0.43	0.43	0.43	-1.15%	70,501
Jul 2, 2025	0.45	0.45	0.43	0.44	0.44	-1.14%	106,000
Jun 30, 2025	0.45	0.45	0.44	0.44	0.44	-	39,609
Jun 27, 2025	0.45	0.46	0.44	0.44	0.44	-	71,000
Jun 26, 2025	0.46	0.47	0.44	0.44	0.44	-6.38%	34,500
Jun 25, 2025	0.46	0.47	0.45	0.47	0.47	3.30%	42,200
Jun 24, 2025	0.45	0.46	0.45	0.46	0.46	-1.09%	12,000
Jun 23, 2025	0.46	0.48	0.46	0.46	0.46	-	80,808
Jun 20, 2025	0.49	0.49	0.46	0.46	0.46	-6.12%	24,112
Jun 19, 2025	0.47	0.49	0.47	0.49	0.49	5.38%	45,500
Jun 18, 2025	0.48	0.48	0.46	0.47	0.47	-1.06%	16,235
Jun 17, 2025	0.47	0.51	0.45	0.47	0.47	1.08%	48,700
Jun 16, 2025	0.44	0.47	0.44	0.47	0.47	5.68%	13,800
Jun 13, 2025	0.42	0.45	0.42	0.44	0.44	7.32%	79,500
Jun 12, 2025	0.41	0.42	0.41	0.41	0.41	-4.65%	50,002
Jun 11, 2025	0.45	0.45	0.42	0.43	0.43	-	71,200
Jun 10, 2025	0.41	0.46	0.41	0.43	0.43	2.38%	74,500
Jun 9, 2025	0.46	0.47	0.42	0.42	0.42	-7.69%	127,600
Jun 6, 2025	0.54	0.54	0.45	0.46	0.46	-14.15%	117,800
Jun 5, 2025	0.53	0.56	0.53	0.53	0.53	-3.64%	220,237
Jun 4, 2025	0.51	0.55	0.49	0.55	0.55	11.11%	249,700
Jun 3, 2025	0.49	0.52	0.48	0.50	0.50	3.13%	192,424
Jun 2, 2025	0.44	0.49	0.43	0.48	0.48	11.63%	269,900