Redfin Corporation (RDFN)
NASDAQ: RDFN · Real-Time Price · USD
8.16
+0.19 (2.38%)
At close: Nov 21, 2024, 4:00 PM
8.18
+0.02 (0.25%)
After-hours: Nov 21, 2024, 6:59 PM EST

Redfin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20247.938.287.768.168.162.38%5,166,937
Nov 20, 20248.038.217.837.977.97-1.85%3,701,105
Nov 19, 20247.948.207.798.128.121.50%4,937,248
Nov 18, 20247.968.177.838.008.00-4.42%6,891,888
Nov 15, 20248.718.718.358.378.37-3.90%4,068,009
Nov 14, 20248.858.948.618.718.71-0.91%3,451,109
Nov 13, 20249.589.588.778.798.79-5.99%6,952,196
Nov 12, 20249.559.759.099.359.35-5.08%6,490,789
Nov 11, 20249.5710.069.169.859.851.86%7,140,432
Nov 8, 202410.2110.509.289.679.67-15.62%17,971,771
Nov 7, 202411.2611.8811.0911.4611.466.70%13,399,795
Nov 6, 202410.9611.1210.2810.7410.74-2.45%5,986,338
Nov 5, 202410.3311.0210.2211.0111.015.46%3,917,538
Nov 4, 202410.3911.0910.2110.4410.441.06%4,178,486
Nov 1, 202410.4910.6510.1410.3310.33-0.39%4,202,475
Oct 31, 202410.2810.6610.2610.3710.370.48%5,589,102
Oct 30, 20249.7010.459.6810.3210.326.28%5,302,377
Oct 29, 20249.929.949.409.719.71-4.24%6,479,921
Oct 28, 202410.1210.4410.0210.1410.141.50%3,586,298
Oct 25, 202410.1810.369.959.999.99-0.30%3,499,063
Oct 24, 202410.3010.559.9810.0210.02-1.57%4,253,644
Oct 23, 202410.4510.579.9610.1810.18-2.96%4,347,178
Oct 22, 202410.3910.7410.2110.4910.491.55%4,353,168
Oct 21, 202411.0911.4010.1610.3310.33-8.01%7,068,207
Oct 18, 202410.6811.4010.5811.2311.236.55%6,138,380
Oct 17, 202410.8811.0810.4610.5410.54-5.64%5,103,532
Oct 16, 202411.3011.4811.0611.1711.17-0.45%3,781,953
Oct 15, 202411.2711.3510.6811.2211.220.90%5,156,939
Oct 14, 202410.8711.1610.4711.1211.123.83%5,825,013
Oct 11, 202410.0310.799.9610.7110.716.57%4,864,358
Oct 10, 202410.0010.109.6910.0510.05-1.66%5,098,422
Oct 9, 202410.2710.5210.1110.2210.22-0.39%4,293,639
Oct 8, 202410.2810.6010.1110.2610.26-0.58%4,064,421
Oct 7, 202411.0411.0710.0110.3210.32-7.11%7,228,696
Oct 4, 202411.5011.5010.8811.1111.11-1.72%5,274,008
Oct 3, 202411.5511.8210.7811.3111.31-3.46%7,273,889
Oct 2, 202412.4012.5311.6211.7111.71-6.69%7,306,825
Oct 1, 202412.4212.7012.0312.5512.550.16%4,917,858
Sep 30, 202412.3513.2412.3412.5312.530.16%6,326,395
Sep 27, 202413.1213.3512.2912.5112.51-2.57%6,456,641
Sep 26, 202412.3013.1011.9312.8412.845.77%6,635,660
Sep 25, 202412.7812.8112.0212.1412.14-6.47%6,703,859
Sep 24, 202412.5313.0412.3112.9812.983.18%5,879,910
Sep 23, 202413.3913.3912.5312.5812.58-5.98%5,917,758
Sep 20, 202413.1414.0312.9813.3813.380.98%8,833,525
Sep 19, 202414.4614.8113.1513.2513.25-4.68%11,777,095
Sep 18, 202414.2915.2913.7113.9013.90-2.18%14,198,547
Sep 17, 202414.0014.6513.6414.2114.214.18%9,449,251
Sep 16, 202414.3014.5413.4313.6413.64-5.61%12,183,090
Sep 13, 202411.7014.4711.6814.4514.4525.65%18,256,376
Sep 12, 202410.8711.5810.7411.5011.505.36%6,775,089
Sep 11, 202410.7511.2110.3110.9210.920.88%5,725,548
Sep 10, 202410.5310.8510.0410.8210.823.74%6,253,696
Sep 9, 20249.4010.599.3010.4310.4312.03%8,151,411
Sep 6, 20249.8610.099.279.319.31-3.62%6,700,712
Sep 5, 20249.9010.079.369.669.66-1.33%6,838,129
Sep 4, 20249.3010.949.229.799.793.60%10,616,082
Sep 3, 202410.1710.829.369.459.451.18%9,634,259
Aug 30, 20249.569.809.109.349.34-1.58%5,068,643
Aug 29, 202410.4610.529.409.499.49-7.86%7,483,583
Aug 28, 202411.1011.1910.2810.3010.30-8.28%6,319,706
Aug 27, 202411.4811.6410.9811.2311.23-4.18%6,044,057
Aug 26, 202411.3311.8010.9411.7211.725.78%11,383,065
Aug 23, 20249.4511.669.4111.0811.0818.88%19,821,326
Aug 22, 20249.179.769.149.329.323.10%7,771,903
Aug 21, 20249.259.448.749.049.04-0.88%5,458,852
Aug 20, 20248.719.848.709.129.124.11%12,961,547
Aug 19, 20247.498.927.458.768.7617.43%12,038,926
Aug 16, 20247.527.657.377.467.46-1.84%2,966,628
Aug 15, 20247.807.817.427.607.60-0.13%3,642,873
Aug 14, 20247.607.757.467.617.610.79%3,645,973
Aug 13, 20246.797.656.737.557.5512.52%5,709,697
Aug 12, 20246.916.996.646.716.71-4.42%3,267,600
Aug 9, 20246.937.276.707.027.021.59%4,107,858
Aug 8, 20246.476.946.476.916.917.97%4,096,899
Aug 7, 20246.837.106.326.406.40-9.35%7,403,520
Aug 6, 20247.307.327.017.067.06-3.16%4,263,176
Aug 5, 20246.447.306.437.297.29-1.35%5,334,714
Aug 2, 20247.097.436.997.397.39-0.54%4,058,757
Aug 1, 20248.168.167.307.437.43-8.72%5,356,848
Jul 31, 20248.328.808.088.148.14-2.05%7,142,012
Jul 30, 20248.258.337.878.318.311.96%3,332,520
Jul 29, 20248.118.338.008.158.150.68%3,147,082
Jul 26, 20247.988.147.728.108.105.13%3,818,714
Jul 25, 20247.428.067.367.707.704.19%3,005,709
Jul 24, 20247.717.887.387.397.39-5.68%3,612,123
Jul 23, 20247.598.047.567.847.841.49%2,552,187
Jul 22, 20248.068.167.667.727.72-2.77%3,612,963
Jul 19, 20248.008.037.807.947.94-1.37%3,270,802
Jul 18, 20248.408.817.908.058.05-4.73%5,593,841
Jul 17, 20248.158.738.138.458.45-0.35%6,440,847
Jul 16, 20248.318.537.958.488.482.54%7,909,964
Jul 15, 20247.708.357.338.278.279.25%8,831,582
Jul 12, 20247.237.757.147.577.577.68%9,124,019
Jul 11, 20246.897.066.737.037.038.99%7,843,965
Jul 10, 20246.516.526.156.456.450.31%3,224,645
Jul 9, 20246.426.646.266.436.430.47%4,860,166
Jul 8, 20246.126.416.036.406.406.49%3,836,413
Jul 5, 20245.886.155.836.016.010.84%3,590,495
Jul 3, 20245.755.995.655.965.965.67%2,658,024