RDFN

Redfin Historical Data

Company Name Stock Ticker Symbol Market Type
Redfin Corporation RDFN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.74 6.19% 12.70 19:57:29
Open Price Low Price High Price Close Price Prev Close
12.22 11.95 12.805 12.76 11.96
more quote information »

RDFN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.6812.8058.5111.375,162,8324.0246.31%
1 Month8.6312.8058.319.953,212,8884.0747.16%
3 Months10.9412.8057.13019.453,069,5711.7616.09%
6 Months30.0032.307.130112.962,952,466-17.30-57.67%
1 Year55.0756.257.130121.632,047,796-42.37-76.94%
3 Years19.1498.4457.130135.081,651,128-6.44-33.65%
5 Years25.1198.4457.130130.681,438,207-12.41-49.42%

RDFN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 12.76 0.80 6.69% 12.22 12.805 11.95 2,365,354
Aug 11 2022 11.96 0.34 2.88% 12.04 12.655 11.85 2,854,459
Aug 10 2022 11.625 0.56 5.01% 11.48 12.35 11.48 3,277,715
Aug 09 2022 11.07 -1.02 -8.44% 11.745 11.77 10.63 4,561,702
Aug 08 2022 12.09 1.71 16.47% 10.76 12.40 10.42 8,136,121
Aug 05 2022 10.38 1.30 14.32% 8.68 10.48 8.51 6,984,165
Aug 04 2022 9.08 0.28 3.18% 8.87 9.18 8.75 4,995,105
Aug 03 2022 8.80 0.10 1.15% 8.86 9.06 8.71 3,353,842
Aug 02 2022 8.70 0.18 2.11% 8.45 8.88 8.34 4,327,641
Aug 01 2022 8.52 -0.18 -2.07% 8.56 8.84 8.33 3,662,562
Jul 29 2022 8.70 -0.26 -2.9% 8.84 8.85 8.48 3,401,872
Jul 28 2022 8.96 0.11 1.24% 8.88 9.1815 8.48 1,915,921
Jul 27 2022 8.85 0.22 2.55% 8.78 8.9305 8.51 2,314,766
Jul 26 2022 8.63 -0.51 -5.58% 8.92 8.96 8.51 2,189,967
Jul 25 2022 9.14 -0.16 -1.72% 9.29 9.29 8.92 1,552,306
Jul 22 2022 9.30 -0.51 -5.2% 9.92 10.00 9.175 1,727,434
Jul 21 2022 9.81 -0.23 -2.29% 9.89 9.91 9.33 2,292,061
Jul 20 2022 10.04 0.43 4.47% 9.67 10.125 9.56 1,953,367
Jul 19 2022 9.61 0.72 8.1% 9.05 9.68 8.93 1,626,508
Jul 18 2022 8.89 0.15 1.72% 8.94 9.49 8.805 1,744,579
Jul 15 2022 8.74 0.31 3.68% 8.63 8.82 8.31 1,385,676
Jul 14 2022 8.43 -0.10 -1.17% 8.37 8.58 8.19 1,435,506
Jul 13 2022 8.53 -0.07 -0.81% 8.32 8.78 8.055 2,249,703
See More Historical Prices »


Your Recent History
NASDAQ
RDFN
Redfin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now