Redfin Corporation (RDFN)
NASDAQ: RDFN · Real-Time Price · USD
12.84
+0.70 (5.77%)
At close: Sep 26, 2024, 4:00 PM
12.81
-0.03 (-0.23%)
After-hours: Sep 26, 2024, 7:59 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 12.30 | 13.10 | 11.93 | 12.84 | 12.84 | 5.77% | 6,635,660 |
| Sep 25, 2024 | 12.78 | 12.81 | 12.02 | 12.14 | 12.14 | -6.47% | 6,703,859 |
| Sep 24, 2024 | 12.53 | 13.04 | 12.31 | 12.98 | 12.98 | 3.18% | 5,879,910 |
| Sep 23, 2024 | 13.39 | 13.39 | 12.53 | 12.58 | 12.58 | -5.98% | 5,917,758 |
| Sep 20, 2024 | 13.14 | 14.03 | 12.98 | 13.38 | 13.38 | 0.98% | 8,833,525 |
| Sep 19, 2024 | 14.46 | 14.81 | 13.15 | 13.25 | 13.25 | -4.68% | 11,777,095 |
| Sep 18, 2024 | 14.29 | 15.29 | 13.71 | 13.90 | 13.90 | -2.18% | 14,198,547 |
| Sep 17, 2024 | 14.00 | 14.65 | 13.64 | 14.21 | 14.21 | 4.18% | 9,449,251 |
| Sep 16, 2024 | 14.30 | 14.54 | 13.43 | 13.64 | 13.64 | -5.61% | 12,183,090 |
| Sep 13, 2024 | 11.70 | 14.47 | 11.68 | 14.45 | 14.45 | 25.65% | 18,256,376 |
| Sep 12, 2024 | 10.87 | 11.58 | 10.74 | 11.50 | 11.50 | 5.36% | 6,775,089 |
| Sep 11, 2024 | 10.75 | 11.21 | 10.31 | 10.92 | 10.92 | 0.88% | 5,725,548 |
| Sep 10, 2024 | 10.53 | 10.85 | 10.04 | 10.82 | 10.82 | 3.74% | 6,253,696 |
| Sep 9, 2024 | 9.40 | 10.59 | 9.30 | 10.43 | 10.43 | 12.03% | 8,151,411 |
| Sep 6, 2024 | 9.86 | 10.09 | 9.27 | 9.31 | 9.31 | -3.62% | 6,700,712 |
| Sep 5, 2024 | 9.90 | 10.07 | 9.36 | 9.66 | 9.66 | -1.33% | 6,838,129 |
| Sep 4, 2024 | 9.30 | 10.94 | 9.22 | 9.79 | 9.79 | 3.60% | 10,616,082 |
| Sep 3, 2024 | 10.17 | 10.82 | 9.36 | 9.45 | 9.45 | 1.18% | 9,634,259 |
| Aug 30, 2024 | 9.56 | 9.80 | 9.10 | 9.34 | 9.34 | -1.58% | 5,068,643 |
| Aug 29, 2024 | 10.46 | 10.52 | 9.40 | 9.49 | 9.49 | -7.86% | 7,483,583 |
| Aug 28, 2024 | 11.10 | 11.19 | 10.28 | 10.30 | 10.30 | -8.28% | 6,319,706 |
| Aug 27, 2024 | 11.48 | 11.64 | 10.98 | 11.23 | 11.23 | -4.18% | 6,044,057 |
| Aug 26, 2024 | 11.33 | 11.80 | 10.94 | 11.72 | 11.72 | 5.78% | 11,383,065 |
| Aug 23, 2024 | 9.45 | 11.66 | 9.41 | 11.08 | 11.08 | 18.88% | 19,821,326 |
| Aug 22, 2024 | 9.17 | 9.76 | 9.14 | 9.32 | 9.32 | 3.10% | 7,771,903 |
| Aug 21, 2024 | 9.25 | 9.44 | 8.74 | 9.04 | 9.04 | -0.88% | 5,458,852 |
| Aug 20, 2024 | 8.71 | 9.84 | 8.70 | 9.12 | 9.12 | 4.11% | 12,961,547 |
| Aug 19, 2024 | 7.49 | 8.92 | 7.45 | 8.76 | 8.76 | 17.43% | 12,038,926 |
| Aug 16, 2024 | 7.52 | 7.65 | 7.37 | 7.46 | 7.46 | -1.84% | 2,966,628 |
| Aug 15, 2024 | 7.80 | 7.81 | 7.42 | 7.60 | 7.60 | -0.13% | 3,642,873 |
| Aug 14, 2024 | 7.60 | 7.75 | 7.46 | 7.61 | 7.61 | 0.79% | 3,645,973 |
| Aug 13, 2024 | 6.79 | 7.65 | 6.73 | 7.55 | 7.55 | 12.52% | 5,709,697 |
| Aug 12, 2024 | 6.91 | 6.99 | 6.64 | 6.71 | 6.71 | -4.42% | 3,267,600 |
| Aug 9, 2024 | 6.93 | 7.27 | 6.70 | 7.02 | 7.02 | 1.59% | 4,107,858 |
| Aug 8, 2024 | 6.47 | 6.94 | 6.47 | 6.91 | 6.91 | 7.97% | 4,096,899 |
| Aug 7, 2024 | 6.83 | 7.10 | 6.32 | 6.40 | 6.40 | -9.35% | 7,403,520 |
| Aug 6, 2024 | 7.30 | 7.32 | 7.01 | 7.06 | 7.06 | -3.16% | 4,263,176 |
| Aug 5, 2024 | 6.44 | 7.30 | 6.43 | 7.29 | 7.29 | -1.35% | 5,334,714 |
| Aug 2, 2024 | 7.09 | 7.43 | 6.99 | 7.39 | 7.39 | -0.54% | 4,058,757 |
| Aug 1, 2024 | 8.16 | 8.16 | 7.30 | 7.43 | 7.43 | -8.72% | 5,356,848 |
| Jul 31, 2024 | 8.32 | 8.80 | 8.08 | 8.14 | 8.14 | -2.05% | 7,142,012 |
| Jul 30, 2024 | 8.25 | 8.33 | 7.87 | 8.31 | 8.31 | 1.96% | 3,332,520 |
| Jul 29, 2024 | 8.11 | 8.33 | 8.00 | 8.15 | 8.15 | 0.68% | 3,147,082 |
| Jul 26, 2024 | 7.98 | 8.14 | 7.72 | 8.10 | 8.10 | 5.13% | 3,818,714 |
| Jul 25, 2024 | 7.42 | 8.06 | 7.36 | 7.70 | 7.70 | 4.19% | 3,005,709 |
| Jul 24, 2024 | 7.71 | 7.88 | 7.38 | 7.39 | 7.39 | -5.68% | 3,612,123 |
| Jul 23, 2024 | 7.59 | 8.04 | 7.56 | 7.84 | 7.84 | 1.49% | 2,552,187 |
| Jul 22, 2024 | 8.06 | 8.16 | 7.66 | 7.72 | 7.72 | -2.77% | 3,612,963 |
| Jul 19, 2024 | 8.00 | 8.03 | 7.80 | 7.94 | 7.94 | -1.37% | 3,270,802 |
| Jul 18, 2024 | 8.40 | 8.81 | 7.90 | 8.05 | 8.05 | -4.73% | 5,593,841 |
| Jul 17, 2024 | 8.15 | 8.73 | 8.13 | 8.45 | 8.45 | -0.35% | 6,440,847 |
| Jul 16, 2024 | 8.31 | 8.53 | 7.95 | 8.48 | 8.48 | 2.54% | 7,909,964 |
| Jul 15, 2024 | 7.70 | 8.35 | 7.33 | 8.27 | 8.27 | 9.25% | 8,831,582 |
| Jul 12, 2024 | 7.23 | 7.75 | 7.14 | 7.57 | 7.57 | 7.68% | 9,124,019 |
| Jul 11, 2024 | 6.89 | 7.06 | 6.73 | 7.03 | 7.03 | 8.99% | 7,843,965 |
| Jul 10, 2024 | 6.51 | 6.52 | 6.15 | 6.45 | 6.45 | 0.31% | 3,224,645 |
| Jul 9, 2024 | 6.42 | 6.64 | 6.26 | 6.43 | 6.43 | 0.47% | 4,860,166 |
| Jul 8, 2024 | 6.12 | 6.41 | 6.03 | 6.40 | 6.40 | 6.49% | 3,836,413 |
| Jul 5, 2024 | 5.88 | 6.15 | 5.83 | 6.01 | 6.01 | 0.84% | 3,590,495 |
| Jul 3, 2024 | 5.75 | 5.99 | 5.65 | 5.96 | 5.96 | 5.67% | 2,658,024 |
| Jul 2, 2024 | 5.85 | 5.89 | 5.49 | 5.64 | 5.64 | -3.59% | 4,378,716 |
| Jul 1, 2024 | 6.00 | 6.12 | 5.73 | 5.85 | 5.85 | -2.66% | 4,022,479 |
| Jun 28, 2024 | 6.03 | 6.05 | 5.86 | 6.01 | 6.01 | 1.01% | 4,923,340 |
| Jun 27, 2024 | 5.94 | 6.02 | 5.85 | 5.95 | 5.95 | 0.34% | 3,005,830 |
| Jun 26, 2024 | 5.80 | 5.94 | 5.75 | 5.93 | 5.93 | 1.02% | 3,094,601 |
| Jun 25, 2024 | 5.99 | 6.06 | 5.77 | 5.87 | 5.87 | -2.17% | 3,361,680 |
| Jun 24, 2024 | 6.04 | 6.21 | 5.91 | 6.00 | 6.00 | -0.50% | 2,586,806 |
| Jun 21, 2024 | 5.92 | 6.04 | 5.83 | 6.03 | 6.03 | 1.69% | 3,905,279 |
| Jun 20, 2024 | 6.02 | 6.11 | 5.85 | 5.93 | 5.93 | -2.95% | 3,439,644 |
| Jun 18, 2024 | 6.01 | 6.18 | 5.99 | 6.11 | 6.11 | 0.99% | 3,410,785 |
| Jun 17, 2024 | 6.03 | 6.19 | 5.92 | 6.05 | 6.05 | -1.31% | 4,633,711 |
| Jun 14, 2024 | 6.35 | 6.43 | 6.11 | 6.13 | 6.13 | -4.96% | 3,763,598 |
| Jun 13, 2024 | 6.64 | 6.68 | 6.31 | 6.45 | 6.45 | -1.83% | 3,804,615 |
| Jun 12, 2024 | 6.85 | 7.60 | 6.54 | 6.57 | 6.57 | 5.29% | 11,851,310 |
| Jun 11, 2024 | 6.10 | 6.27 | 6.02 | 6.24 | 6.24 | -0.16% | 3,293,806 |
| Jun 10, 2024 | 6.31 | 6.46 | 6.24 | 6.25 | 6.25 | -3.10% | 3,514,623 |
| Jun 7, 2024 | 6.51 | 6.66 | 6.32 | 6.45 | 6.45 | -5.15% | 4,005,875 |
| Jun 6, 2024 | 6.98 | 7.00 | 6.71 | 6.80 | 6.80 | -2.72% | 3,578,301 |
| Jun 5, 2024 | 6.66 | 7.02 | 6.65 | 6.99 | 6.99 | 4.80% | 3,576,794 |
| Jun 4, 2024 | 6.60 | 6.91 | 6.50 | 6.67 | 6.67 | 0.30% | 3,343,883 |
| Jun 3, 2024 | 6.66 | 6.69 | 6.44 | 6.65 | 6.65 | 3.26% | 3,622,122 |
| May 31, 2024 | 6.19 | 6.52 | 6.10 | 6.44 | 6.44 | 5.75% | 4,640,521 |
| May 30, 2024 | 6.02 | 6.22 | 5.97 | 6.09 | 6.09 | 2.70% | 2,790,731 |
| May 29, 2024 | 5.95 | 6.08 | 5.92 | 5.93 | 5.93 | -3.58% | 2,805,586 |
| May 28, 2024 | 6.10 | 6.34 | 6.02 | 6.15 | 6.15 | 2.33% | 3,485,752 |
| May 24, 2024 | 6.28 | 6.30 | 5.98 | 6.01 | 6.01 | -3.22% | 3,354,189 |
| May 23, 2024 | 6.50 | 6.54 | 6.13 | 6.21 | 6.21 | -4.17% | 3,188,860 |
| May 22, 2024 | 6.72 | 6.79 | 6.40 | 6.48 | 6.48 | -4.71% | 4,664,009 |
| May 21, 2024 | 7.02 | 7.05 | 6.77 | 6.80 | 6.80 | -4.36% | 4,294,810 |
| May 20, 2024 | 7.49 | 7.58 | 7.11 | 7.11 | 7.11 | -5.58% | 3,630,378 |
| May 17, 2024 | 7.65 | 7.72 | 7.46 | 7.53 | 7.53 | -1.57% | 1,905,569 |
| May 16, 2024 | 7.81 | 7.88 | 7.53 | 7.65 | 7.65 | -2.67% | 3,944,176 |
| May 15, 2024 | 8.33 | 8.42 | 7.81 | 7.86 | 7.86 | -0.51% | 4,426,291 |
| May 14, 2024 | 8.29 | 8.54 | 7.81 | 7.90 | 7.90 | -1.25% | 8,135,927 |
| May 13, 2024 | 7.30 | 8.17 | 7.30 | 8.00 | 8.00 | 11.97% | 7,823,764 |
| May 10, 2024 | 7.14 | 7.32 | 7.02 | 7.15 | 7.15 | 1.06% | 4,633,226 |
| May 9, 2024 | 6.33 | 7.18 | 6.32 | 7.07 | 7.07 | 13.12% | 7,304,906 |
| May 8, 2024 | 7.00 | 7.00 | 6.17 | 6.25 | 6.25 | -1.88% | 7,253,108 |
| May 7, 2024 | 6.50 | 6.64 | 6.37 | 6.37 | 6.37 | -1.39% | 6,077,594 |
| May 6, 2024 | 6.34 | 6.51 | 6.28 | 6.46 | 6.46 | 4.19% | 4,924,082 |