Redfin Corp (R6G)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 7.574 | 0.09 | 1.18 | 7.63 | 7.668 | 7.574 | 280 |
| 1737667620 | 7.486 | -0.01 | -0.19 | 7.482 | 7.486 | 7.47 | 924 |
| 1737581220 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 300 |
| 1737494820 | 7.5 | 0.06 | 0.86 | 7.5 | 7.5 | 7.5 | 250 |
| 1737408420 | 7.436 | -0.37 | -4.69 | 7.436 | 7.436 | 7.436 | 10 |
| 1737149220 | 7.802 | 0.13 | 1.64 | 7.508 | 7.802 | 7.508 | 575 |
| 1737062820 | 7.676 | 0 | 0.00 | 7.676 | 7.676 | 7.676 | 0 |
| 1736976420 | 7.676 | 0.54 | 7.51 | 7.2 | 7.72 | 7.2 | 6759 |
| 1736890020 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 0 |
| 1736803620 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 0 |
| 1736544420 | 7.14 | -0.04 | -0.58 | 7.18 | 7.18 | 7.07 | 1798 |
| 1736458020 | 7.182 | 0.03 | 0.36 | 7.182 | 7.182 | 7.182 | 25 |
| 1736371620 | 7.156 | -0.26 | -3.56 | 7.472 | 7.472 | 7.156 | 1240 |
| 1736285220 | 7.42 | -0.38 | -4.82 | 7.996 | 7.996 | 7.416 | 403 |
| 1736198820 | 7.796 | 0.1 | 1.35 | 7.686 | 7.796 | 7.572 | 420 |
| 1735939620 | 7.692 | -0.05 | -0.65 | 7.576 | 7.692 | 7.572 | 272 |
| 1735853220 | 7.742 | -0.01 | -0.18 | 7.558 | 7.742 | 7.558 | 1370 |
| 1735594020 | 7.756 | -0.12 | -1.50 | 7.864 | 7.864 | 7.748 | 491 |
| 1735334820 | 7.874 | -0.31 | -3.81 | 7.994 | 7.994 | 7.874 | 1100 |
| 1734989220 | 8.186 | 0.09 | 1.16 | 8.074 | 8.194 | 8.074 | 2080 |
| 1734730020 | 8.092 | 0.32 | 4.17 | 7.7 | 8.1199999 | 7.636 | 3061 |
| 1734643620 | 7.768 | 0.07 | 0.88 | 7.702 | 7.768 | 7.702 | 176 |
| 1734557220 | 7.7 | -0.86 | -10.03 | 8.41 | 8.41 | 7.7 | 766 |
| 1734470820 | 8.558 | 0 | 0.00 | 8.558 | 8.558 | 8.558 | 0 |
| 1734384420 | 8.558 | 0.15 | 1.74 | 8.67 | 8.67 | 8.558 | 581 |
| 1734125220 | 8.412 | -0.56 | -6.26 | 8.688 | 8.688 | 8.412 | 1064 |
| 1734038820 | 8.974 | 0.01 | 0.07 | 9.202 | 9.202 | 8.974 | 4003 |
| 1733952420 | 8.968 | 0 | 0.00 | 8.968 | 8.968 | 8.968 | 0 |
| 1733866020 | 8.968 | -0.28 | -3.05 | 9.222 | 9.228 | 8.96 | 862 |
| 1733779620 | 9.25 | -0.14 | -1.49 | 9.358 | 9.5459999 | 9.25 | 1273 |
| 1733520420 | 9.39 | 0.22 | 2.35 | 9.082 | 9.916 | 9.07 | 5661 |
| 1733434020 | 9.174 | -0.03 | -0.28 | 9.102 | 9.23 | 8.8059999 | 1138 |
| 1733347620 | 9.1999999 | 0.08 | 0.86 | 9.074 | 9.1999999 | 9.074 | 212 |
| 1733261220 | 9.122 | 0.06 | 0.66 | 9.212 | 9.212 | 9.122 | 1835 |
| 1733174820 | 9.0619999 | -0.02 | -0.24 | 9.0459999 | 9.0619999 | 9.0459999 | 116 |
| 1732915620 | 9.084 | 0 | 0.00 | 9.084 | 9.084 | 9.084 | 0 |
| 1732829220 | 9.084 | -0.17 | -1.86 | 9.084 | 9.084 | 9.084 | 4 |
| 1732742820 | 9.256 | 0.13 | 1.42 | 9.256 | 9.256 | 9.256 | 202 |
| 1732656420 | 9.126 | -0.26 | -2.79 | 9.01 | 9.126 | 9.01 | 500 |
| 1732570020 | 9.388 | 0.6 | 6.78 | 9.4 | 9.77 | 9.352 | 706 |
| 1732310820 | 8.792 | 1.01 | 13.04 | 8.0079999 | 8.792 | 8.0079999 | 593 |
| 1732224420 | 7.778 | 0.19 | 2.45 | 7.778 | 7.778 | 7.778 | 250 |
| 1732138020 | 7.592 | -0.12 | -1.58 | 7.694 | 7.83 | 7.592 | 371 |
| 1732051620 | 7.714 | 0 | 0.00 | 7.714 | 7.714 | 7.714 | 0 |
| 1731965220 | 7.714 | -0.44 | -5.35 | 7.844 | 7.844 | 7.45 | 5137 |
| 1731705960 | 8.15 | -0.14 | -1.71 | 8.2739999 | 8.2739999 | 8.15 | 326 |
| 1731619560 | 8.292 | -0.12 | -1.45 | 8.504 | 8.504 | 8.25 | 2314 |
| 1731533160 | 8.414 | -0.35 | -3.95 | 8.842 | 8.842 | 8.36 | 2344 |
| 1731446820 | 8.76 | -0.48 | -5.22 | 9.1359999 | 9.1359999 | 8.76 | 1758 |
| 1731360420 | 9.242 | 0.28 | 3.12 | 9.002 | 9.242 | 8.6039999 | 1414 |
| 1731101220 | 8.962 | -1.65 | -15.53 | 9.398 | 9.5459999 | 8.926 | 11956 |
| 1731014760 | 10.61 | 0.66 | 6.61 | 10.19 | 10.8 | 10.185 | 4054 |
| 1730928360 | 9.952 | 0.35 | 3.67 | 10.445 | 10.445 | 9.76 | 3433 |
| 1730841960 | 9.6 | -0.21 | -2.14 | 9.6 | 9.6 | 9.6 | 125 |
| 1730755560 | 9.81 | 0.26 | 2.68 | 9.404 | 10.095 | 9.404 | 6624 |
| 1730496360 | 9.554 | -0.15 | -1.59 | 9.632 | 9.73 | 9.512 | 1077 |
| 1730409960 | 9.708 | 0.71 | 7.87 | 9.372 | 9.708 | 9.372 | 5109 |
| 1730323560 | 9 | 0.14 | 1.53 | 9 | 9 | 9 | 300 |
| 1730237160 | 8.864 | -0.52 | -5.54 | 9.2799999 | 9.2799999 | 8.74 | 3600 |
| 1730150760 | 9.384 | 0.03 | 0.36 | 9.212 | 9.58 | 9.212 | 340 |
| 1729887960 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
