Redfin Corporation (R2DF34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -8.09443507589 | 5.93 | 5.93 | 5.45 | 2090 | 5.64723131 | DR |
| 4 | -0.3 | -5.21739130435 | 5.75 | 6.6 | 5.4 | 2455 | 5.72282657 | DR |
| 12 | -0.12 | -2.15439856373 | 5.57 | 7.19 | 4.43 | 3198 | 5.68664521 | DR |
| 26 | -2.57 | -32.0448877805 | 8.02 | 8.77 | 4.43 | 11827 | 6.35301023 | DR |
| 52 | -3.01 | -35.5791962175 | 8.46 | 13.75 | 3.77 | 8658 | 6.7449409 | DR |
| 156 | -38.07 | -87.4770220588 | 43.52 | 44.09 | 2.68 | 7242 | 6.90454716 | DR |
| 260 | -38.07 | -87.4770220588 | 43.52 | 44.09 | 2.68 | 7242 | 6.90454716 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918940 | 5.45 | -0.17 | -3.02 | 5.45 | 5.45 | 5.45 | 5 |
| 1718832540 | 5.62 | 0.13 | 2.37 | 5.5 | 5.62 | 5.5 | 9 |
| 1718746200 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 10 |
| 1718659800 | 5.49 | -0.18 | -3.17 | 5.5 | 5.5 | 5.49 | 5111 |
| 1718400600 | 5.67 | -0.13 | -2.24 | 5.67 | 5.67 | 5.67 | 55 |
| 1718314200 | 5.8 | -0.12 | -2.03 | 5.93 | 5.93 | 5.8 | 5264 |
| 1718227800 | 5.92 | 0.31 | 5.53 | 5.8099999 | 6.6 | 5.8099999 | 648 |
| 1718141400 | 5.61 | -0.21 | -3.61 | 5.46 | 5.61 | 5.4 | 10605 |
| 1718055000 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1717795800 | 5.82 | -0.17 | -2.84 | 5.82 | 5.82 | 5.82 | 5000 |
| 1717709400 | 5.99 | 0.1 | 1.70 | 5.99 | 5.99 | 5.99 | 5000 |
| 1717622940 | 5.89 | -0.01 | -0.17 | 5.79 | 5.9 | 5.79 | 8 |
| 1717536600 | 5.9 | 0.22 | 3.87 | 5.82 | 5.9 | 5.82 | 201 |
| 1717450200 | 5.68 | -0.07 | -1.22 | 5.68 | 5.68 | 5.68 | 2 |
| 1717191000 | 5.75 | -0.01 | -0.17 | 5.75 | 5.75 | 5.75 | 2 |
| 1717018140 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1716931740 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1716845340 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1716586140 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1716499740 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1716413340 | 5.76 | -0.13 | -2.21 | 5.76 | 5.76 | 5.76 | 100 |
| 1716327000 | 5.89 | -0.2 | -3.28 | 5.89 | 5.89 | 5.89 | 35 |
| 1716240600 | 6.09 | -0.42 | -6.45 | 6.21 | 6.21 | 6.09 | 204 |
| 1715981400 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1715895000 | 6.51 | -0.21 | -3.13 | 6.42 | 6.51 | 6.42 | 3 |
| 1715808600 | 6.72 | -0.4 | -5.62 | 7.06 | 7.07 | 6.72 | 10255 |
| 1715722200 | 7.12 | 0.33 | 4.86 | 7.04 | 7.19 | 7.04 | 13030 |
| 1715635800 | 6.79 | 0.75 | 12.42 | 6.4 | 6.88 | 6.4 | 10625 |
| 1715376600 | 6.04 | -0.05 | -0.82 | 6.0599999 | 6.11 | 6.04 | 174 |
| 1715290140 | 6.09 | 0.84 | 16.00 | 5.8 | 6.09 | 5.8 | 1011 |
| 1715203800 | 5.25 | -0.07 | -1.32 | 5.35 | 5.35 | 5.25 | 4 |
| 1715117400 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1715031000 | 5.32 | 0.05 | 0.95 | 5.32 | 5.32 | 5.32 | 2 |
| 1714771800 | 5.2699999 | 0.46 | 9.56 | 5.59 | 5.59 | 5.2699999 | 6503 |
| 1714685400 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 2 |
| 1714512600 | 4.8099999 | 0.05 | 1.05 | 4.8099999 | 4.8099999 | 4.8099999 | 1 |
| 1714426200 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1714167000 | 4.76 | 0.17 | 3.70 | 4.43 | 4.76 | 4.43 | 802 |
| 1714080540 | 4.59 | -0.04 | -0.86 | 4.59 | 4.59 | 4.59 | 1 |
| 1713994200 | 4.63 | -0.13 | -2.73 | 4.64 | 4.64 | 4.63 | 6303 |
| 1713907800 | 4.76 | 0.22 | 4.85 | 4.76 | 4.76 | 4.76 | 10 |
| 1713821340 | 4.54 | -0.44 | -8.84 | 4.93 | 4.93 | 4.54 | 6802 |
| 1713562200 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1713475800 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1713389400 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1713303000 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1713216600 | 4.98 | -0.12 | -2.35 | 5.18 | 5.18 | 4.98 | 12001 |
| 1712957400 | 5.1 | -0.01 | -0.20 | 5.1 | 5.1 | 5.1 | 6000 |
| 1712870940 | 5.11 | -0.07 | -1.35 | 5.18 | 5.18 | 5.11 | 6421 |
| 1712784540 | 5.18 | -0.13 | -2.45 | 5.18 | 5.18 | 5.18 | 1 |
| 1712698140 | 5.3099999 | 0.14 | 2.71 | 5.0599999 | 5.3099999 | 5.0599999 | 6102 |
| 1712611740 | 5.17 | -0.08 | -1.52 | 5.17 | 5.17 | 5.17 | 1 |
| 1712352600 | 5.25 | 0.13 | 2.54 | 5.16 | 5.25 | 5.16 | 6301 |
| 1712266140 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1712179740 | 5.12 | -0.05 | -0.97 | 5.21 | 5.21 | 5.12 | 35 |
| 1712093400 | 5.17 | -0.32 | -5.83 | 5.19 | 5.19 | 5.17 | 6300 |
| 1712006940 | 5.49 | -0.08 | -1.44 | 5.5 | 5.5 | 5.48 | 3 |
| 1711661400 | 5.57 | 0.59 | 11.85 | 5.57 | 5.63 | 5.57 | 6546 |
| 1711574940 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1711488540 | 4.98 | -0.04 | -0.80 | 4.98 | 4.98 | 4.98 | 1 |
| 1711402140 | 5.0199999 | -0.14 | -2.71 | 5.18 | 5.18 | 5.0199999 | 48 |
| 1711143000 | 5.16 | -0.04 | -0.77 | 5.16 | 5.16 | 5.16 | 2 |
| 1711056600 | 5.2 | 0.01 | 0.19 | 5.2 | 5.2 | 5.2 | 33 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
