Redfin Corporation (R2DF34)
BOV
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 | 0.81 | 8.35913312693 | 9.69 | 11.04 | 9.69 | 11240 | 10.69891548 | DR |
| 4 | 2.15 | 25.748502994 | 8.35 | 11.04 | 7.74 | 8702 | 10.25723008 | DR |
| 12 | 2.45 | 30.4347826087 | 8.05 | 11.04 | 7.19 | 3657 | 10.23749145 | DR |
| 26 | -1.39 | -11.6904962153 | 11.89 | 11.93 | 7.19 | 4258 | 9.73760857 | DR |
| 52 | 5.3 | 101.923076923 | 5.2 | 13.42 | 4.43 | 4874 | 8.56650167 | DR |
| 156 | -5.5 | -34.375 | 16 | 17 | 2.68 | 7009 | 7.35348831 | DR |
| 260 | -33.02 | -75.8731617647 | 43.52 | 44.09 | 2.68 | 6835 | 7.35824761 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 10.5 | 0.29 | 2.84 | 10.67 | 10.67 | 10.45 | 44 |
| 1742506200 | 10.21 | -0.14 | -1.35 | 11.04 | 11.04 | 10.21 | 1869 |
| 1742419800 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 0 |
| 1742333400 | 10.35 | -0.43 | -3.99 | 10.49 | 10.49 | 10.31 | 5998 |
| 1742247000 | 10.78 | 1.09 | 11.25 | 10.64 | 10.88 | 10.64 | 37092 |
| 1741987800 | 9.69 | -0.2 | -2.02 | 9.69 | 9.69 | 9.69 | 1 |
| 1741901400 | 9.89 | 0.23 | 2.38 | 10.08 | 10.18 | 9.5 | 35194 |
| 1741814940 | 9.66 | 0.23 | 2.44 | 9.43 | 9.67 | 9.43 | 28 |
| 1741728600 | 9.43 | -0.09 | -0.95 | 9.34 | 9.5 | 9.16 | 812 |
| 1741642140 | 9.52 | 1.25 | 15.11 | 9.83 | 9.98 | 9.13 | 5008 |
| 1741383000 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1741296600 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1741210200 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1740778200 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1740691800 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1740605400 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1740519000 | 8.27 | 0.53 | 6.85 | 8.27 | 8.27 | 8.27 | 3 |
| 1740432600 | 7.74 | 0 | 0.00 | 7.74 | 7.74 | 7.74 | 0 |
| 1740173400 | 7.74 | -0.66 | -7.86 | 8.35 | 8.35 | 7.74 | 1012 |
| 1740087000 | 8.4 | 0.45 | 5.66 | 8.53 | 8.53 | 8.32 | 78 |
| 1740000600 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1739914200 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1739827800 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 1 |
| 1739568540 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1739482140 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1739395740 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1739309340 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1739222940 | 7.95 | 0.45 | 6.00 | 7.95 | 7.95 | 7.95 | 10 |
| 1738963800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1738877400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1738791000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1738704600 | 7.5 | -0.21 | -2.72 | 7.5 | 7.5 | 7.5 | 1 |
| 1738618200 | 7.71 | -0.6 | -7.22 | 7.5 | 7.71 | 7.5 | 11 |
| 1738358940 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1738272540 | 8.31 | -0.09 | -1.07 | 8.31 | 8.31 | 8.31 | 30 |
| 1738186140 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1738099740 | 8.4 | 0.68 | 8.81 | 8.23 | 8.4 | 8.23 | 101 |
| 1738013340 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1737754140 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1737667740 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 96 |
| 1737581340 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1737494940 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1737408540 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1737149340 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1737062940 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1736976540 | 7.72 | 0.46 | 6.34 | 7.72 | 7.72 | 7.72 | 290 |
| 1736890140 | 7.26 | 0 | 0.00 | 7.26 | 7.26 | 7.26 | 0 |
| 1736803740 | 7.26 | 0.07 | 0.97 | 7.26 | 7.26 | 7.26 | 1 |
| 1736544540 | 7.19 | -0.65 | -8.29 | 7.92 | 7.92 | 7.19 | 22 |
| 1736458140 | 7.84 | 0 | 0.00 | 7.84 | 7.84 | 7.84 | 0 |
| 1736371740 | 7.84 | 0.05 | 0.64 | 7.84 | 7.84 | 7.84 | 1 |
| 1736285400 | 7.79 | -0.26 | -3.23 | 7.79 | 7.79 | 7.79 | 5 |
| 1736199000 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1735939800 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1735853400 | 8.05 | -0.55 | -6.40 | 8.05 | 8.05 | 8.05 | 100 |
| 1735594140 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1735334940 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1735248540 | 8.6 | 0.32 | 3.86 | 8.6 | 8.6 | 8.6 | 5 |
| 1734958800 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
