Redfin Corporation (RDFN)
NASDAQ: RDFN · Real-Time Price · USD
9.93
-0.05 (-0.55%)
Jun 6, 2025, 2:45 PM - Market open
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 10.19 | 10.22 | 9.79 | 9.91 | - | -0.75% | 1,741,127 |
| Jun 5, 2025 | 9.81 | 10.57 | 9.75 | 9.98 | 9.98 | 1.63% | 12,374,566 |
| Jun 4, 2025 | 10.12 | 10.37 | 9.77 | 9.82 | 9.82 | -2.29% | 20,662,094 |
| Jun 3, 2025 | 9.82 | 10.07 | 9.66 | 10.05 | 10.05 | 2.55% | 4,497,209 |
| Jun 2, 2025 | 9.98 | 9.98 | 9.52 | 9.80 | 9.80 | -1.90% | 4,726,615 |
| May 30, 2025 | 10.30 | 10.30 | 9.98 | 9.99 | 9.99 | -2.63% | 4,633,674 |
| May 29, 2025 | 10.23 | 10.41 | 10.03 | 10.26 | 10.26 | 1.68% | 5,105,617 |
| May 28, 2025 | 10.20 | 10.30 | 10.06 | 10.09 | 10.09 | -1.08% | 6,674,461 |
| May 27, 2025 | 10.04 | 10.24 | 9.78 | 10.20 | 10.20 | 3.03% | 6,150,070 |
| May 23, 2025 | 9.77 | 9.98 | 9.60 | 9.90 | 9.90 | 1.23% | 3,381,435 |
| May 22, 2025 | 9.60 | 9.88 | 9.41 | 9.78 | 9.78 | 2.19% | 6,519,040 |
| May 21, 2025 | 10.11 | 10.12 | 9.50 | 9.57 | 9.57 | -6.73% | 5,688,579 |
| May 20, 2025 | 10.03 | 10.31 | 10.01 | 10.26 | 10.26 | 1.38% | 4,528,302 |
| May 19, 2025 | 10.00 | 10.19 | 9.78 | 10.12 | 10.12 | -2.22% | 5,960,275 |
| May 16, 2025 | 10.29 | 10.89 | 10.25 | 10.35 | 10.35 | 3.29% | 9,843,372 |
| May 15, 2025 | 9.93 | 10.07 | 9.63 | 10.02 | 10.02 | 1.21% | 4,473,135 |
| May 14, 2025 | 9.85 | 10.20 | 9.63 | 9.90 | 9.90 | 0.61% | 8,015,749 |
| May 13, 2025 | 9.34 | 9.94 | 8.92 | 9.84 | 9.84 | 7.19% | 11,153,305 |
| May 12, 2025 | 8.88 | 9.26 | 8.83 | 9.18 | 9.18 | 5.28% | 8,228,838 |
| May 9, 2025 | 8.93 | 9.42 | 8.70 | 8.72 | 8.72 | -3.75% | 15,895,921 |
| May 8, 2025 | 9.11 | 9.27 | 8.82 | 9.06 | 9.06 | 1.00% | 10,417,724 |
| May 7, 2025 | 8.98 | 9.08 | 8.82 | 8.97 | 8.97 | -1.43% | 6,121,745 |
| May 6, 2025 | 9.11 | 9.17 | 8.80 | 9.10 | 9.10 | -1.30% | 8,969,502 |
| May 5, 2025 | 9.50 | 9.50 | 9.19 | 9.22 | 9.22 | -3.86% | 4,980,696 |
| May 2, 2025 | 9.51 | 9.68 | 9.34 | 9.59 | 9.59 | 0.63% | 10,887,832 |
| May 1, 2025 | 9.56 | 9.78 | 9.44 | 9.53 | 9.53 | 0.21% | 5,137,882 |
| Apr 30, 2025 | 9.12 | 9.65 | 9.10 | 9.51 | 9.51 | 0.96% | 5,672,998 |
| Apr 29, 2025 | 9.01 | 9.48 | 8.95 | 9.42 | 9.42 | 4.32% | 7,897,293 |
| Apr 28, 2025 | 9.17 | 9.34 | 9.01 | 9.03 | 9.03 | -1.74% | 4,746,850 |
| Apr 25, 2025 | 9.15 | 9.46 | 9.04 | 9.19 | 9.19 | -0.65% | 5,071,270 |
| Apr 24, 2025 | 8.62 | 9.43 | 8.62 | 9.25 | 9.25 | 7.43% | 7,863,257 |
| Apr 23, 2025 | 9.15 | 9.47 | 8.59 | 8.61 | 8.61 | -1.71% | 5,838,747 |
| Apr 22, 2025 | 8.37 | 8.78 | 8.33 | 8.76 | 8.76 | 6.44% | 4,159,541 |
| Apr 21, 2025 | 8.38 | 8.44 | 8.11 | 8.23 | 8.23 | -2.49% | 2,930,790 |
| Apr 17, 2025 | 8.62 | 8.78 | 8.43 | 8.44 | 8.44 | -1.57% | 2,704,200 |
| Apr 16, 2025 | 8.59 | 8.75 | 8.42 | 8.58 | 8.58 | -0.92% | 2,827,838 |
| Apr 15, 2025 | 8.94 | 9.11 | 8.63 | 8.66 | 8.66 | -2.20% | 4,562,007 |
| Apr 14, 2025 | 8.39 | 8.93 | 8.28 | 8.85 | 8.85 | 7.80% | 6,823,177 |
| Apr 11, 2025 | 8.15 | 8.25 | 7.81 | 8.21 | 8.21 | 0.12% | 5,941,395 |
| Apr 10, 2025 | 8.69 | 8.69 | 7.97 | 8.20 | 8.20 | -7.13% | 5,418,134 |
| Apr 9, 2025 | 8.74 | 9.03 | 8.11 | 8.83 | 8.83 | -0.23% | 7,734,518 |
| Apr 8, 2025 | 10.06 | 10.12 | 8.75 | 8.85 | 8.85 | -9.51% | 5,683,794 |
| Apr 7, 2025 | 9.69 | 10.57 | 9.56 | 9.78 | 9.78 | -4.12% | 9,036,010 |
| Apr 4, 2025 | 10.02 | 10.73 | 9.87 | 10.20 | 10.20 | -0.78% | 9,361,527 |
| Apr 3, 2025 | 10.04 | 10.57 | 9.91 | 10.28 | 10.28 | 0.39% | 8,678,760 |
| Apr 2, 2025 | 9.51 | 10.77 | 9.43 | 10.24 | 10.24 | 7.00% | 9,898,868 |
| Apr 1, 2025 | 9.17 | 9.80 | 9.13 | 9.57 | 9.57 | 3.91% | 5,875,943 |
| Mar 31, 2025 | 9.56 | 9.60 | 8.91 | 9.21 | 9.21 | -9.79% | 13,945,421 |
| Mar 28, 2025 | 10.28 | 10.54 | 10.11 | 10.21 | 10.21 | -0.10% | 9,449,070 |
| Mar 27, 2025 | 10.27 | 10.40 | 9.98 | 10.22 | 10.22 | -1.45% | 5,050,551 |