Redfin Corp (NQ: RDFN )

41.80 USD -1.12 (-2.61%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 41.47 42.88 40.77 41.80 630,691 -1.12(-2.61%)
Nov 24, 2021 41.20 43.09 40.11 42.92 694,092 +1.51(+3.65%)
Nov 23, 2021 42.33 43.15 40.88 41.41 1,224,231 -1.62(-3.76%)
Nov 22, 2021 44.10 44.15 41.60 43.03 1,321,837 -1.14(-2.58%)
Nov 19, 2021 44.85 45.02 43.93 44.17 1,138,562 -0.12(-0.26%)
Nov 18, 2021 43.80 44.44 44.04 44.29 1,428,363 +0.46(+1.04%)
Nov 17, 2021 44.30 45.32 43.82 43.83 725,534 -0.68(-1.53%)
Nov 16, 2021 45.80 45.89 44.18 44.51 1,392,805 -1.38(-3.01%)
Nov 15, 2021 48.50 48.60 45.82 45.89 1,311,078 -2.50(-5.17%)
Nov 12, 2021 47.91 48.70 47.25 48.39 813,755 +0.71(+1.49%)
Nov 11, 2021 48.31 48.97 46.91 47.68 811,754 +0.23(+0.48%)
Nov 10, 2021 51.44 47.32 47.45 1,587,486 -4.53(-8.71%)
Nov 09, 2021 52.22 52.67 50.88 51.98 801,389 +0.07(+0.13%)
Nov 08, 2021 49.61 52.05 49.00 51.91 963,815 +2.19(+4.40%)
Nov 05, 2021 49.50 50.36 48.30 49.72 1,758,705 -1.59(-3.10%)
Nov 04, 2021 47.97 51.31 47.76 51.31 2,282,953 +3.91(+8.25%)
Nov 03, 2021 49.45 50.65 47.37 47.40 2,695,814 -3.52(-6.91%)
Nov 02, 2021 53.81 53.81 50.32 50.92 1,425,525 -2.64(-4.93%)
Nov 01, 2021 51.72 53.94 53.12 53.56 954,837 +2.22(+4.32%)
Oct 29, 2021 51.89 52.09 50.89 51.34 801,549 -1.04(-1.99%)
Oct 28, 2021 50.85 52.80 50.52 52.38 703,355 +1.30(+2.55%)
Oct 27, 2021 52.47 53.87 50.86 51.08 756,636 -1.18(-2.26%)
Oct 26, 2021 53.05 52.01 52.26 800,749 -0.26(-0.50%)
Oct 25, 2021 51.15 52.55 50.89 52.52 562,322 +1.26(+2.46%)
Oct 22, 2021 51.91 52.04 50.26 51.26 597,656 -1.11(-2.12%)
Oct 21, 2021 51.99 53.47 51.54 52.37 773,131 +0.48(+0.93%)
Oct 20, 2021 50.70 52.10 50.52 51.89 593,044 +1.36(+2.69%)
Oct 19, 2021 50.45 51.00 49.24 50.53 1,016,780 +0.44(+0.88%)
Oct 18, 2021 50.15 50.78 48.50 50.09 1,353,540 -1.34(-2.61%)
Oct 15, 2021 53.66 53.66 51.37 51.43 823,628 -1.34(-2.54%)
Oct 14, 2021 51.53 52.92 51.11 52.77 623,148 +1.82(+3.57%)
Oct 13, 2021 49.08 51.25 49.01 50.95 1,016,580 +2.16(+4.43%)
Oct 12, 2021 47.97 49.64 47.53 48.79 1,042,152 +1.48(+3.13%)
Oct 11, 2021 48.30 49.15 47.26 47.31 585,321 -1.02(-2.11%)
Oct 08, 2021 49.31 50.43 48.06 48.33 805,073 -1.20(-2.42%)
Oct 07, 2021 48.64 50.87 48.64 49.53 926,253 +1.47(+3.06%)
Oct 06, 2021 47.01 49.39 47.01 48.06 913,482 +0.01(+0.02%)
Oct 05, 2021 47.60 49.50 47.20 48.05 867,617 +0.67(+1.41%)
Oct 04, 2021 50.78 50.79 47.18 47.38 1,351,069 -3.59(-7.04%)
Oct 01, 2021 50.66 51.28 49.50 50.97 851,430 +0.87(+1.74%)
Sep 30, 2021 50.75 51.40 49.37 50.10 840,378 -0.04(-0.08%)
Sep 29, 2021 52.23 52.39 49.94 50.14 782,100 -1.24(-2.41%)
Sep 28, 2021 55.02 55.11 51.30 51.38 892,690 -4.11(-7.41%)
Sep 27, 2021 54.14 55.87 52.90 55.49 1,317,432 +0.98(+1.80%)
Sep 24, 2021 52.01 54.63 51.01 54.51 1,551,997 +2.38(+4.57%)
Sep 23, 2021 52.55 52.63 50.25 52.13 997,235 -0.12(-0.23%)
Sep 22, 2021 51.84 52.34 50.53 52.25 871,225 +0.72(+1.40%)
Sep 21, 2021 51.28 52.02 50.10 51.53 898,944 +0.80(+1.58%)
Sep 20, 2021 48.70 50.89 47.94 50.73 1,649,540 -0.46(-0.90%)
Sep 17, 2021 49.87 51.74 49.36 51.19 3,968,682 +2.73(+5.63%)
Sep 16, 2021 48.00 48.83 47.23 48.46 652,286 -0.01(-0.02%)
Sep 15, 2021 46.86 48.48 46.60 48.47 1,073,023 +1.44(+3.06%)
Sep 14, 2021 49.17 49.63 46.68 47.03 995,618 -1.90(-3.88%)
Sep 13, 2021 48.00 49.75 46.70 48.93 893,596 +1.14(+2.39%)
Sep 10, 2021 48.57 49.14 47.68 47.79 752,838 -0.65(-1.34%)
Sep 09, 2021 49.58 50.38 48.42 48.44 628,657 -1.44(-2.89%)
Sep 08, 2021 51.26 51.30 49.01 49.88 796,367 -1.68(-3.26%)
Sep 07, 2021 51.20 52.39 50.38 51.56 750,550 +0.15(+0.29%)
Sep 03, 2021 52.00 52.00 50.54 51.41 869,255 -0.42(-0.81%)
Sep 02, 2021 52.42 52.76 50.33 51.83 959,182 +0.17(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.