ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

RDFN Redfin Corporation

6.73
0.53 (8.55%)
Last Updated: 13:39:37
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock