RDFN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 6.20 | 0.30 | 5.08% | 5.99 | 6.20 | 5.95 | 3,343,121 |
Mar 26 2024 | 5.90 | -0.19 | -3.12% | 6.20 | 6.25 | 5.88 | 3,727,907 |
Mar 25 2024 | 6.09 | -0.01 | -0.16% | 6.14 | 6.30 | 5.90 | 4,362,726 |
Mar 22 2024 | 6.10 | -0.14 | -2.24% | 6.16 | 6.46 | 6.08 | 4,464,665 |
Mar 21 2024 | 6.24 | -0.04 | -0.64% | 6.50 | 6.57 | 6.225 | 7,702,563 |
Mar 20 2024 | 6.28 | 0.71 | 12.75% | 5.60 | 6.30 | 5.53 | 10,398,635 |
Mar 19 2024 | 5.57 | -0.02 | -0.36% | 5.50 | 5.76 | 5.40 | 6,346,099 |
Mar 18 2024 | 5.59 | -0.42 | -6.99% | 6.00 | 6.01 | 5.57 | 9,863,666 |
Mar 15 2024 | 6.01 | -0.31 | -4.91% | 6.34 | 6.45 | 5.8801 | 10,056,968 |
Mar 14 2024 | 6.32 | -0.80 | -11.24% | 7.12 | 7.12 | 6.30 | 5,968,248 |
Mar 13 2024 | 7.12 | 0.04 | 0.56% | 6.99 | 7.31 | 6.95 | 3,579,656 |
Mar 12 2024 | 7.08 | -0.08 | -1.12% | 7.10 | 7.22 | 6.975 | 3,778,460 |
Mar 11 2024 | 7.16 | 0.09 | 1.27% | 7.058 | 7.335 | 6.82 | 5,143,578 |
Mar 08 2024 | 7.07 | 0.59 | 9.10% | 6.81 | 7.43 | 6.75 | 8,364,373 |
Mar 07 2024 | 6.48 | 0.07 | 1.09% | 6.54 | 6.666 | 6.34 | 3,237,002 |
Mar 06 2024 | 6.41 | 0.11 | 1.75% | 6.50 | 6.68 | 6.38 | 3,843,422 |
Mar 05 2024 | 6.30 | -0.38 | -5.69% | 6.50 | 6.5767 | 6.26 | 4,229,071 |
Mar 04 2024 | 6.68 | -0.32 | -4.57% | 7.00 | 7.0167 | 6.66 | 4,839,046 |
Mar 01 2024 | 7.00 | -0.11 | -1.48% | 7.01 | 7.125 | 6.73 | 5,101,859 |
Feb 29 2024 | 7.105 | 0.11 | 1.50% | 7.175 | 7.54 | 6.99 | 4,874,774 |
Feb 28 2024 | 7.00 | -0.16 | -2.23% | 6.50 | 7.24 | 6.31 | 9,926,200 |
Feb 27 2024 | 7.16 | 0.31 | 4.53% | 6.92 | 7.305 | 6.92 | 6,720,509 |
Feb 26 2024 | 6.85 | -0.04 | -0.58% | 6.84 | 7.045 | 6.71 | 5,479,317 |
Feb 23 2024 | 6.89 | 0.27 | 4.08% | 6.64 | 6.94 | 6.58 | 6,696,639 |
Feb 22 2024 | 6.62 | -0.07 | -1.05% | 6.84 | 6.915 | 6.59 | 3,657,121 |
Feb 21 2024 | 6.69 | -0.27 | -3.88% | 6.77 | 6.81 | 6.615 | 4,125,615 |
Feb 20 2024 | 6.96 | -0.23 | -3.20% | 7.08 | 7.12 | 6.81 | 3,894,239 |
Feb 16 2024 | 7.19 | -0.69 | -8.76% | 7.66 | 7.775 | 7.18 | 4,956,625 |
Feb 15 2024 | 7.88 | 0.17 | 2.20% | 7.85 | 7.975 | 7.635 | 4,064,806 |
Feb 14 2024 | 7.71 | 0.39 | 5.33% | 7.57 | 7.79 | 7.50 | 4,291,836 |
Feb 13 2024 | 7.32 | -0.49 | -6.27% | 7.16 | 7.495 | 7.05 | 6,440,882 |
Feb 12 2024 | 7.81 | -0.18 | -2.25% | 8.02 | 8.325 | 7.80 | 6,486,360 |
Feb 09 2024 | 7.99 | -0.07 | -0.87% | 8.08 | 8.18 | 7.82 | 4,357,645 |
Feb 08 2024 | 8.06 | -0.20 | -2.42% | 8.23 | 8.52 | 8.04 | 5,289,563 |
Feb 07 2024 | 8.26 | -0.05 | -0.60% | 8.31 | 8.35 | 8.08 | 3,095,172 |
Feb 06 2024 | 8.31 | 0.23 | 2.85% | 8.04 | 8.395 | 8.01 | 3,636,106 |
Feb 05 2024 | 8.08 | -0.38 | -4.49% | 8.25 | 8.25 | 7.80 | 4,446,831 |
Feb 02 2024 | 8.46 | -0.19 | -2.20% | 8.36 | 8.695 | 8.14 | 5,127,465 |
Feb 01 2024 | 8.65 | 0.49 | 6.00% | 8.28 | 8.71 | 8.22 | 7,203,301 |
Jan 31 2024 | 8.16 | -0.41 | -4.78% | 8.52 | 9.08 | 8.15 | 7,062,845 |
Jan 30 2024 | 8.57 | -0.40 | -4.46% | 8.85 | 8.85 | 8.52 | 2,860,786 |
Jan 29 2024 | 8.97 | 0.62 | 7.43% | 8.32 | 9.03 | 8.30 | 3,665,227 |
Jan 26 2024 | 8.35 | -0.06 | -0.71% | 8.49 | 8.695 | 8.27 | 3,544,166 |
Jan 25 2024 | 8.41 | 0.21 | 2.56% | 8.38 | 8.80 | 8.285 | 3,943,289 |
Jan 24 2024 | 8.20 | -0.31 | -3.64% | 8.78 | 8.8185 | 8.1085 | 4,307,154 |
Jan 23 2024 | 8.51 | -0.20 | -2.30% | 8.89 | 8.92 | 8.37 | 4,138,449 |
Jan 22 2024 | 8.71 | 0.76 | 9.56% | 8.19 | 9.06 | 8.185 | 6,986,468 |
Jan 19 2024 | 7.95 | 0.31 | 4.06% | 7.65 | 8.045 | 7.51 | 4,180,756 |
Jan 18 2024 | 7.64 | -0.14 | -1.80% | 7.89 | 8.0099 | 7.5201 | 4,568,034 |
Jan 17 2024 | 7.78 | -0.09 | -1.14% | 7.56 | 7.78 | 7.3524 | 6,012,222 |
Jan 16 2024 | 7.87 | -0.78 | -9.02% | 8.40 | 8.45 | 7.79 | 6,054,754 |
Jan 12 2024 | 8.65 | -0.34 | -3.78% | 9.08 | 9.2134 | 8.60 | 4,131,798 |
Jan 11 2024 | 8.99 | -0.39 | -4.16% | 9.23 | 9.31 | 8.43 | 9,172,951 |
Jan 10 2024 | 9.38 | -0.24 | -2.49% | 9.60 | 9.72 | 9.28 | 4,029,905 |
Jan 09 2024 | 9.62 | -0.60 | -5.87% | 10.03 | 10.18 | 9.595 | 4,107,426 |
Jan 08 2024 | 10.22 | 1.01 | 10.97% | 9.26 | 10.34 | 9.11 | 7,677,674 |
Jan 05 2024 | 9.21 | -0.40 | -4.16% | 9.40 | 9.63 | 9.15 | 5,755,533 |
Jan 04 2024 | 9.61 | 0.06 | 0.63% | 9.45 | 9.7215 | 9.335 | 5,108,100 |
Jan 03 2024 | 9.55 | -0.35 | -3.54% | 9.435 | 9.735 | 9.28 | 6,567,393 |
Jan 02 2024 | 9.90 | -0.42 | -4.07% | 9.93 | 10.38 | 9.725 | 7,070,878 |
Dec 29 2023 | 10.32 | -0.18 | -1.71% | 10.38 | 10.6547 | 10.135 | 5,614,792 |