Redfin Corporation (RDFN)
NASDAQ: RDFN · Real-Time Price · USD
8.52
+0.45 (5.58%)
At close: Dec 20, 2024, 4:00 PM
8.55
+0.03 (0.35%)
After-hours: Dec 20, 2024, 7:54 PM EST
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.00 | 8.57 | 7.99 | 8.52 | 8.52 | 5.58% | 5,561,159 |
| Dec 19, 2024 | 8.10 | 8.28 | 8.05 | 8.07 | 8.07 | 0.88% | 6,117,101 |
| Dec 18, 2024 | 8.95 | 8.99 | 7.92 | 8.00 | 8.00 | -8.99% | 5,842,812 |
| Dec 17, 2024 | 9.08 | 9.11 | 8.69 | 8.79 | 8.79 | -3.30% | 2,974,135 |
| Dec 16, 2024 | 9.02 | 9.17 | 8.82 | 9.09 | 9.09 | 0.78% | 3,357,511 |
| Dec 13, 2024 | 9.25 | 9.33 | 8.74 | 9.02 | 9.02 | -2.28% | 4,551,500 |
| Dec 12, 2024 | 9.59 | 9.88 | 9.22 | 9.23 | 9.23 | -4.15% | 3,744,205 |
| Dec 11, 2024 | 9.67 | 9.92 | 9.53 | 9.63 | 9.63 | 2.01% | 3,356,628 |
| Dec 10, 2024 | 9.53 | 9.64 | 9.27 | 9.44 | 9.44 | -3.18% | 3,692,236 |
| Dec 9, 2024 | 9.89 | 10.17 | 9.66 | 9.75 | 9.75 | -0.51% | 3,416,100 |
| Dec 6, 2024 | 9.97 | 10.64 | 9.76 | 9.80 | 9.80 | 1.34% | 6,896,910 |
| Dec 5, 2024 | 9.56 | 9.82 | 9.27 | 9.67 | 9.67 | 0.42% | 4,116,300 |
| Dec 4, 2024 | 9.65 | 9.96 | 9.38 | 9.63 | 9.63 | 1.37% | 4,875,509 |
| Dec 3, 2024 | 9.55 | 9.86 | 9.41 | 9.50 | 9.50 | -1.96% | 3,566,034 |
| Dec 2, 2024 | 9.44 | 9.80 | 9.20 | 9.69 | 9.69 | 2.11% | 4,075,131 |
| Nov 29, 2024 | 9.80 | 10.05 | 9.44 | 9.49 | 9.49 | -1.76% | 2,837,644 |
| Nov 27, 2024 | 9.88 | 10.03 | 9.50 | 9.66 | 9.66 | 0.52% | 3,513,501 |
| Nov 26, 2024 | 9.18 | 9.66 | 9.15 | 9.61 | 9.61 | -0.21% | 5,632,730 |
| Nov 25, 2024 | 9.60 | 10.47 | 9.54 | 9.63 | 9.63 | 5.13% | 10,074,700 |
| Nov 22, 2024 | 8.30 | 9.23 | 8.27 | 9.16 | 9.16 | 12.25% | 8,423,537 |
| Nov 21, 2024 | 7.93 | 8.28 | 7.76 | 8.16 | 8.16 | 2.38% | 5,187,600 |
| Nov 20, 2024 | 8.03 | 8.21 | 7.83 | 7.97 | 7.97 | -1.85% | 3,701,105 |
| Nov 19, 2024 | 7.94 | 8.20 | 7.79 | 8.12 | 8.12 | 1.50% | 4,937,248 |
| Nov 18, 2024 | 7.96 | 8.16 | 7.83 | 8.00 | 8.00 | -4.42% | 6,891,900 |
| Nov 15, 2024 | 8.71 | 8.71 | 8.35 | 8.37 | 8.37 | -3.90% | 4,068,009 |
| Nov 14, 2024 | 8.85 | 8.94 | 8.61 | 8.71 | 8.71 | -0.91% | 3,451,109 |
| Nov 13, 2024 | 9.58 | 9.58 | 8.77 | 8.79 | 8.79 | -5.99% | 6,952,200 |
| Nov 12, 2024 | 9.55 | 9.75 | 9.09 | 9.35 | 9.35 | -5.08% | 6,490,800 |
| Nov 11, 2024 | 9.57 | 10.06 | 9.16 | 9.85 | 9.85 | 1.86% | 7,140,432 |
| Nov 8, 2024 | 10.21 | 10.50 | 9.28 | 9.67 | 9.67 | -15.62% | 17,971,800 |
| Nov 7, 2024 | 11.26 | 11.88 | 11.09 | 11.46 | 11.46 | 6.70% | 13,399,800 |
| Nov 6, 2024 | 10.96 | 11.12 | 10.28 | 10.74 | 10.74 | -2.45% | 5,986,338 |
| Nov 5, 2024 | 10.33 | 11.02 | 10.22 | 11.01 | 11.01 | 5.46% | 3,917,538 |
| Nov 4, 2024 | 10.39 | 11.09 | 10.21 | 10.44 | 10.44 | 1.06% | 4,178,500 |
| Nov 1, 2024 | 10.49 | 10.65 | 10.14 | 10.33 | 10.33 | -0.39% | 4,202,500 |
| Oct 31, 2024 | 10.28 | 10.66 | 10.26 | 10.37 | 10.37 | 0.48% | 5,589,102 |
| Oct 30, 2024 | 9.70 | 10.45 | 9.68 | 10.32 | 10.32 | 6.28% | 5,302,400 |
| Oct 29, 2024 | 9.92 | 9.94 | 9.40 | 9.71 | 9.71 | -4.24% | 6,479,921 |
| Oct 28, 2024 | 10.12 | 10.44 | 10.02 | 10.14 | 10.14 | 1.50% | 3,586,300 |
| Oct 25, 2024 | 10.18 | 10.36 | 9.95 | 9.99 | 9.99 | -0.30% | 3,499,100 |
| Oct 24, 2024 | 10.30 | 10.55 | 9.98 | 10.02 | 10.02 | -1.57% | 4,253,644 |
| Oct 23, 2024 | 10.45 | 10.57 | 9.96 | 10.18 | 10.18 | -2.96% | 4,347,200 |
| Oct 22, 2024 | 10.39 | 10.74 | 10.21 | 10.49 | 10.49 | 1.55% | 4,353,200 |
| Oct 21, 2024 | 11.09 | 11.40 | 10.16 | 10.33 | 10.33 | -8.01% | 7,068,207 |
| Oct 18, 2024 | 10.68 | 11.40 | 10.58 | 11.23 | 11.23 | 6.55% | 6,138,400 |
| Oct 17, 2024 | 10.88 | 11.08 | 10.46 | 10.54 | 10.54 | -5.64% | 5,103,532 |
| Oct 16, 2024 | 11.30 | 11.48 | 11.06 | 11.17 | 11.17 | -0.45% | 3,782,000 |
| Oct 15, 2024 | 11.27 | 11.35 | 10.68 | 11.22 | 11.22 | 0.90% | 5,156,939 |
| Oct 14, 2024 | 10.87 | 11.16 | 10.47 | 11.12 | 11.12 | 3.83% | 5,825,013 |
| Oct 11, 2024 | 10.03 | 10.79 | 9.96 | 10.71 | 10.71 | 6.57% | 4,864,400 |
| Oct 10, 2024 | 10.00 | 10.10 | 9.69 | 10.05 | 10.05 | -1.66% | 5,098,422 |
| Oct 9, 2024 | 10.27 | 10.52 | 10.11 | 10.22 | 10.22 | -0.39% | 4,293,639 |
| Oct 8, 2024 | 10.28 | 10.60 | 10.11 | 10.26 | 10.26 | -0.58% | 4,064,421 |
| Oct 7, 2024 | 11.04 | 11.07 | 10.01 | 10.32 | 10.32 | -7.11% | 7,228,700 |
| Oct 4, 2024 | 11.50 | 11.50 | 10.88 | 11.11 | 11.11 | -1.77% | 5,274,008 |
| Oct 3, 2024 | 11.55 | 11.82 | 10.78 | 11.31 | 11.31 | -3.42% | 7,273,900 |
| Oct 2, 2024 | 12.40 | 12.53 | 11.62 | 11.71 | 11.71 | -6.69% | 7,306,825 |
| Oct 1, 2024 | 12.42 | 12.70 | 12.03 | 12.55 | 12.55 | 0.16% | 4,917,900 |
| Sep 30, 2024 | 12.35 | 13.24 | 12.34 | 12.53 | 12.53 | 0.16% | 6,326,395 |
| Sep 27, 2024 | 13.12 | 13.35 | 12.29 | 12.51 | 12.51 | -2.57% | 6,456,641 |
| Sep 26, 2024 | 12.30 | 13.10 | 11.93 | 12.84 | 12.84 | 5.77% | 6,635,700 |
| Sep 25, 2024 | 12.78 | 12.81 | 12.02 | 12.14 | 12.14 | -6.47% | 6,703,900 |
| 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% | 5,917,800 |
| 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% | 11,777,100 |
| 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% | 9,449,300 |
| Sep 16, 2024 | 14.30 | 14.54 | 13.43 | 13.64 | 13.64 | -5.61% | 12,183,100 |
| Sep 13, 2024 | 11.70 | 14.47 | 11.68 | 14.45 | 14.45 | 25.65% | 18,256,400 |
| Sep 12, 2024 | 10.87 | 11.58 | 10.74 | 11.50 | 11.50 | 5.31% | 6,775,100 |
| Sep 11, 2024 | 10.75 | 11.21 | 10.31 | 10.92 | 10.92 | 0.92% | 5,725,548 |
| Sep 10, 2024 | 10.53 | 10.85 | 10.04 | 10.82 | 10.82 | 3.74% | 6,253,700 |
| 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% | 10,669,500 |
| Sep 3, 2024 | 10.17 | 10.82 | 9.36 | 9.45 | 9.45 | 1.18% | 9,634,300 |
| 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% | 7,483,600 |
| 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% | 6,044,100 |
| Aug 26, 2024 | 11.33 | 11.80 | 10.94 | 11.72 | 11.72 | 5.78% | 11,383,100 |
| 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% | 5,458,900 |
| 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% | 3,642,900 |
| Aug 14, 2024 | 7.60 | 7.75 | 7.46 | 7.61 | 7.61 | 0.79% | 3,646,000 |
| Aug 13, 2024 | 6.79 | 7.65 | 6.73 | 7.55 | 7.55 | 12.52% | 5,709,700 |
| 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% | 4,107,900 |
| Aug 8, 2024 | 6.47 | 6.94 | 6.47 | 6.91 | 6.91 | 7.97% | 4,096,900 |
| 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% | 4,263,200 |
| 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% | 4,058,800 |
| Aug 1, 2024 | 8.16 | 8.16 | 7.30 | 7.43 | 7.43 | -8.72% | 5,356,848 |