Redfin Corporation (RDFN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 8.99031811895 | 7.23 | 8.8088 | 7.14 | 7570856 | 8.14336734 | CS |
| 4 | 1.96 | 33.1081081081 | 5.92 | 8.8088 | 5.49 | 4896558 | 7.03621894 | CS |
| 12 | 2.62 | 49.8098859316 | 5.26 | 8.8088 | 5.19 | 4681909 | 6.72608357 | CS |
| 26 | 0.23 | 3.00653594771 | 7.65 | 9.08 | 5.1 | 4895826 | 6.78049938 | CS |
| 52 | -7.69 | -49.38985228 | 15.57 | 16.14 | 4.26 | 4790253 | 7.62011881 | CS |
| 156 | -44.53 | -84.9647013929 | 52.41 | 61.14 | 3.08 | 3516245 | 10.69886505 | CS |
| 260 | -8.92 | -53.0952380952 | 16.8 | 98.445 | 3.08 | 2690683 | 17.87782823 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 8.05 | -0.4 | -4.73 | 8.4 | 8.8088 | 7.9 | 5591074 |
| 1721255700 | 8.45 | -0.03 | -0.35 | 8.1463 | 8.73 | 8.13 | 6438597 |
| 1721169300 | 8.48 | 0.21 | 2.54 | 8.31 | 8.525 | 7.95 | 7897934 |
| 1721082900 | 8.27 | 0.7 | 9.25 | 7.7 | 8.35 | 7.33 | 8810869 |
| 1720823700 | 7.57 | 0.54 | 7.68 | 7.23 | 7.75 | 7.14 | 9115808 |
| 1720737300 | 7.03 | 0.58 | 8.99 | 6.89 | 7.06 | 6.73 | 7824848 |
| 1720650900 | 6.45 | 0.02 | 0.31 | 6.51 | 6.5199999 | 6.15 | 3221886 |
| 1720564500 | 6.43 | 0.03 | 0.47 | 6.42 | 6.64 | 6.26 | 4855406 |
| 1720478100 | 6.4 | 0.39 | 6.49 | 6.12 | 6.41 | 6.03 | 3827313 |
| 1720218900 | 6.01 | 0.05 | 0.84 | 5.88 | 6.1499 | 5.825 | 3587437 |
| 1720040640 | 5.96 | 0.32 | 5.67 | 5.75 | 5.99 | 5.65 | 2658024 |
| 1719959700 | 5.64 | -0.21 | -3.59 | 5.85 | 5.89 | 5.49 | 4375538 |
| 1719873300 | 5.85 | -0.1 | -1.68 | 6 | 6.12 | 5.73 | 4018204 |
| 1719614100 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1719527700 | 5.95 | 0.02 | 0.34 | 5.94 | 6.018 | 5.85 | 3001123 |
| 1719441300 | 5.93 | 0.06 | 1.02 | 5.8 | 5.94 | 5.75 | 3090145 |
| 1719354900 | 5.87 | -0.13 | -2.17 | 5.99 | 6.0599999 | 5.7699999 | 3349506 |
| 1719268500 | 6 | -0.03 | -0.50 | 6.04 | 6.21 | 5.91 | 2585884 |
| 1719009300 | 6.03 | 0.1 | 1.69 | 5.92 | 6.04 | 5.83 | 3888442 |
| 1718922900 | 5.93 | -0.18 | -2.95 | 6.0199999 | 6.105 | 5.85 | 3436858 |
| 1718750100 | 6.11 | 0.06 | 0.99 | 6.01 | 6.18 | 5.9898999 | 3409783 |
| 1718663700 | 6.05 | -0.08 | -1.31 | 6.03 | 6.19 | 5.92 | 4633195 |
| 1718404500 | 6.13 | -0.32 | -4.96 | 6.35 | 6.43 | 6.11 | 3758969 |
| 1718318100 | 6.45 | -0.12 | -1.83 | 6.64 | 6.675 | 6.3099999 | 3802111 |
| 1718231700 | 6.57 | 0.33 | 5.29 | 6.85 | 7.6 | 6.535 | 11842005 |
| 1718145300 | 6.24 | -0.01 | -0.16 | 6.1 | 6.2699 | 6.015 | 3292010 |
| 1718058900 | 6.25 | -0.2 | -3.10 | 6.3099999 | 6.46 | 6.24 | 3509560 |
| 1717799700 | 6.45 | -0.35 | -5.15 | 6.51 | 6.66 | 6.3209 | 4003493 |
| 1717713300 | 6.8 | -0.19 | -2.72 | 6.98 | 7 | 6.705 | 3569931 |
| 1717626900 | 6.99 | 0.32 | 4.80 | 6.66 | 7.015 | 6.65 | 3575791 |
| 1717540500 | 6.67 | 0.02 | 0.30 | 6.6 | 6.91 | 6.5 | 3341543 |
| 1717454100 | 6.65 | 0.21 | 3.26 | 6.66 | 6.69 | 6.44 | 3621347 |
| 1717194900 | 6.44 | 0.35 | 5.75 | 6.19 | 6.5199999 | 6.1 | 4638072 |
| 1717108500 | 6.09 | 0.16 | 2.70 | 6.0199999 | 6.22 | 5.97 | 2787943 |
| 1717022100 | 5.93 | -0.22 | -3.58 | 5.95 | 6.08 | 5.915 | 2802722 |
| 1716935700 | 6.15 | 0.14 | 2.33 | 6.1 | 6.335 | 6.0199999 | 3383746 |
| 1716590100 | 6.01 | -0.2 | -3.22 | 6.28 | 6.3 | 5.98 | 3347808 |
| 1716503700 | 6.21 | -0.27 | -4.17 | 6.5 | 6.54 | 6.13 | 3187295 |
| 1716417300 | 6.48 | -0.32 | -4.71 | 6.72 | 6.79 | 6.4 | 4661158 |
| 1716330900 | 6.8 | -0.31 | -4.36 | 7.02 | 7.05 | 6.77 | 4270466 |
| 1716244500 | 7.11 | -0.42 | -5.58 | 7.49 | 7.58 | 7.105 | 3625778 |
| 1715985300 | 7.53 | -0.12 | -1.57 | 7.65 | 7.72 | 7.455 | 1905353 |
| 1715898900 | 7.65 | -0.21 | -2.67 | 7.81 | 7.875 | 7.53 | 3943646 |
| 1715812500 | 7.86 | -0.04 | -0.51 | 8.33 | 8.4199 | 7.81 | 4423655 |
| 1715726100 | 7.9 | -0.1 | -1.25 | 8.2899999 | 8.525 | 7.81 | 8133533 |
| 1715639700 | 8 | 0.86 | 11.97 | 7.3 | 8.17 | 7.3 | 7820536 |
| 1715380500 | 7.145 | 0.07 | 1.06 | 7.14 | 7.32 | 7.02 | 4630131 |
| 1715294100 | 7.07 | 0.82 | 13.12 | 6.33 | 7.18 | 6.32 | 7302328 |
| 1715207700 | 6.25 | -0.12 | -1.88 | 7 | 7 | 6.1705 | 7251551 |
| 1715121300 | 6.37 | -0.09 | -1.39 | 6.5 | 6.64 | 6.37 | 6069311 |
| 1715034900 | 6.46 | 0.26 | 4.19 | 6.34 | 6.505 | 6.28 | 4920469 |
| 1714775700 | 6.2 | 0.3 | 5.08 | 6.23 | 6.75 | 6.102 | 7159683 |
| 1714689300 | 5.9 | 0.22 | 3.87 | 5.7699999 | 5.93 | 5.6 | 3942122 |
| 1714602900 | 5.68 | 0.07 | 1.25 | 5.6 | 6.0599999 | 5.49 | 5813560 |
| 1714516500 | 5.61 | 0.1 | 1.81 | 5.49 | 5.69 | 5.32 | 4834101 |
| 1714430100 | 5.51 | -0.11 | -1.96 | 5.66 | 5.86 | 5.5 | 3466993 |
| 1714170900 | 5.62 | 0.44 | 8.49 | 5.26 | 5.71 | 5.19 | 3930317 |
| 1714084500 | 5.18 | -0.15 | -2.81 | 5.16 | 5.2398999 | 5.1 | 4636268 |
| 1713998100 | 5.33 | -0.04 | -0.74 | 5.34 | 5.4654999 | 5.26 | 3348161 |
| 1713911700 | 5.37 | 0.13 | 2.48 | 5.19 | 5.62 | 5.19 | 4307605 |
| 1713825300 | 5.24 | 0.04 | 0.77 | 5.23 | 5.315 | 5.1 | 3678813 |
| 1713566100 | 5.2 | -0.11 | -2.07 | 5.25 | 5.3599 | 5.1 | 4893928 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
