NasdaqGS - Delayed Quote USD

Redfin Corporation (RDFN)

Compare
10.14 +0.15 (+1.50%)
At close: October 28 at 4:00 PM EDT
10.20 +0.06 (+0.59%)
After hours: October 28 at 7:40 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 10.12 10.44 10.02 10.14 10.14 3,580,900
Oct 25, 2024 10.18 10.36 9.95 9.99 9.99 3,499,100
Oct 24, 2024 10.30 10.55 9.98 10.02 10.02 4,253,600
Oct 23, 2024 10.45 10.57 9.95 10.18 10.18 4,347,200
Oct 22, 2024 10.39 10.74 10.20 10.49 10.49 4,353,200
Oct 21, 2024 11.09 11.40 10.16 10.33 10.33 7,068,200
Oct 18, 2024 10.68 11.40 10.58 11.23 11.23 6,138,400
Oct 17, 2024 10.88 11.08 10.45 10.54 10.54 5,103,500
Oct 16, 2024 11.30 11.48 11.06 11.17 11.17 3,782,000
Oct 15, 2024 11.27 11.35 10.68 11.22 11.22 5,156,900
Oct 14, 2024 10.87 11.16 10.47 11.12 11.12 5,825,000
Oct 11, 2024 10.03 10.78 9.96 10.71 10.71 4,864,400
Oct 10, 2024 10.00 10.10 9.69 10.05 10.05 5,098,400
Oct 9, 2024 10.27 10.52 10.11 10.22 10.22 4,293,600
Oct 8, 2024 10.28 10.60 10.11 10.26 10.26 4,064,400
Oct 7, 2024 11.04 11.07 10.01 10.32 10.32 7,228,700
Oct 4, 2024 11.50 11.50 10.88 11.11 11.11 5,263,700
Oct 3, 2024 11.55 11.82 10.78 11.31 11.31 7,273,900
Oct 2, 2024 12.40 12.53 11.61 11.71 11.71 7,306,800
Oct 1, 2024 12.42 12.70 12.03 12.55 12.55 4,917,900
Sep 30, 2024 12.35 13.24 12.34 12.53 12.53 6,323,700
Sep 27, 2024 13.12 13.35 12.29 12.51 12.51 6,456,600
Sep 26, 2024 12.30 13.10 11.93 12.84 12.84 6,635,700
Sep 25, 2024 12.78 12.81 12.02 12.14 12.14 6,703,900
Sep 24, 2024 12.53 13.04 12.31 12.98 12.98 5,879,900
Sep 23, 2024 13.39 13.39 12.53 12.58 12.58 5,917,800
Sep 20, 2024 13.14 14.03 12.98 13.38 13.38 8,833,500
Sep 19, 2024 14.46 14.81 13.15 13.25 13.25 11,777,100
Sep 18, 2024 14.29 15.29 13.71 13.90 13.90 14,198,500
Sep 17, 2024 14.00 14.65 13.64 14.21 14.21 9,449,300
Sep 16, 2024 14.30 14.54 13.43 13.64 13.64 12,183,100
Sep 13, 2024 11.70 14.47 11.68 14.45 14.45 18,256,400
Sep 12, 2024 10.87 11.57 10.74 11.50 11.50 6,775,100
Sep 11, 2024 10.75 11.21 10.31 10.91 10.91 5,725,500
Sep 10, 2024 10.53 10.85 10.04 10.82 10.82 6,253,700
Sep 9, 2024 9.40 10.59 9.30 10.43 10.43 8,151,400
Sep 6, 2024 9.86 10.09 9.27 9.31 9.31 6,700,700
Sep 5, 2024 9.90 10.07 9.36 9.66 9.66 6,838,100
Sep 4, 2024 9.30 10.94 9.22 9.79 9.79 10,669,500
Sep 3, 2024 10.17 10.82 9.35 9.45 9.45 9,634,300
Aug 30, 2024 9.56 9.80 9.10 9.34 9.34 5,068,600
Aug 29, 2024 10.46 10.52 9.40 9.49 9.49 7,483,600
Aug 28, 2024 11.10 11.19 10.28 10.30 10.30 6,319,700
Aug 27, 2024 11.48 11.64 10.98 11.23 11.23 6,044,100
Aug 26, 2024 11.33 11.80 10.94 11.72 11.72 11,383,100
Aug 23, 2024 9.45 11.66 9.41 11.08 11.08 19,821,300
Aug 22, 2024 9.17 9.76 9.14 9.32 9.32 7,771,900
Aug 21, 2024 9.25 9.44 8.74 9.04 9.04 5,458,900
Aug 20, 2024 8.71 9.84 8.70 9.12 9.12 12,961,500
Aug 19, 2024 7.49 8.92 7.45 8.76 8.76 12,038,900
Aug 16, 2024 7.52 7.65 7.36 7.46 7.46 2,966,600
Aug 15, 2024 7.80 7.81 7.42 7.60 7.60 3,642,900
Aug 14, 2024 7.60 7.75 7.46 7.61 7.61 3,646,000
Aug 13, 2024 6.79 7.64 6.73 7.55 7.55 5,709,700
Aug 12, 2024 6.91 6.99 6.64 6.71 6.71 3,267,600
Aug 9, 2024 6.93 7.27 6.70 7.02 7.02 4,107,900
Aug 8, 2024 6.47 6.94 6.47 6.91 6.91 4,096,900
Aug 7, 2024 6.83 7.10 6.32 6.40 6.40 7,403,500
Aug 6, 2024 7.30 7.32 7.01 7.06 7.06 4,263,200
Aug 5, 2024 6.44 7.30 6.43 7.29 7.29 5,334,700
Aug 2, 2024 7.09 7.43 6.99 7.39 7.39 4,058,800
Aug 1, 2024 8.16 8.16 7.30 7.43 7.43 5,356,800
Jul 31, 2024 8.32 8.80 8.08 8.14 8.14 7,142,000
Jul 30, 2024 8.25 8.33 7.86 8.31 8.31 3,332,500
Jul 29, 2024 8.11 8.33 8.00 8.15 8.15 3,147,100
Jul 26, 2024 7.98 8.14 7.72 8.10 8.10 3,818,700
Jul 25, 2024 7.42 8.06 7.36 7.70 7.70 3,005,700
Jul 24, 2024 7.71 7.88 7.38 7.39 7.39 3,612,100
Jul 23, 2024 7.59 8.04 7.56 7.84 7.84 2,552,200
Jul 22, 2024 8.06 8.16 7.66 7.72 7.72 3,613,000
Jul 19, 2024 8.00 8.03 7.80 7.94 7.94 3,270,800
Jul 18, 2024 8.40 8.81 7.90 8.05 8.05 5,593,800
Jul 17, 2024 8.15 8.73 8.13 8.45 8.45 6,440,800
Jul 16, 2024 8.31 8.52 7.95 8.48 8.48 7,910,000
Jul 15, 2024 7.70 8.35 7.33 8.27 8.27 8,831,600
Jul 12, 2024 7.23 7.75 7.14 7.57 7.57 9,124,000
Jul 11, 2024 6.89 7.06 6.73 7.03 7.03 7,844,000
Jul 10, 2024 6.51 6.52 6.15 6.45 6.45 3,224,600
Jul 9, 2024 6.42 6.64 6.26 6.43 6.43 4,855,400
Jul 8, 2024 6.12 6.41 6.03 6.40 6.40 3,836,400
Jul 5, 2024 5.88 6.15 5.82 6.01 6.01 3,590,500
Jul 3, 2024 5.75 5.99 5.65 5.96 5.96 2,658,000
Jul 2, 2024 5.85 5.89 5.49 5.64 5.64 4,378,700
Jul 1, 2024 6.00 6.12 5.73 5.85 5.85 4,022,500
Jun 28, 2024 6.03 6.05 5.86 6.01 6.01 4,923,300
Jun 27, 2024 5.94 6.02 5.85 5.95 5.95 3,005,800
Jun 26, 2024 5.80 5.94 5.75 5.93 5.93 3,094,600
Jun 25, 2024 5.99 6.06 5.77 5.87 5.87 3,361,700
Jun 24, 2024 6.04 6.21 5.91 6.00 6.00 2,586,800
Jun 21, 2024 5.92 6.04 5.83 6.03 6.03 3,905,300
Jun 20, 2024 6.02 6.11 5.85 5.93 5.93 3,439,600
Jun 18, 2024 6.01 6.18 5.99 6.11 6.11 3,410,800
Jun 17, 2024 6.03 6.19 5.92 6.05 6.05 4,633,700
Jun 14, 2024 6.35 6.43 6.11 6.13 6.13 3,763,600
Jun 13, 2024 6.64 6.68 6.31 6.45 6.45 3,804,600
Jun 12, 2024 6.85 7.60 6.53 6.57 6.57 11,851,300
Jun 11, 2024 6.10 6.27 6.01 6.24 6.24 3,293,800
Jun 10, 2024 6.31 6.46 6.24 6.25 6.25 3,514,600
Jun 7, 2024 6.51 6.66 6.32 6.45 6.45 4,005,900
Jun 6, 2024 6.98 7.00 6.70 6.80 6.80 3,578,300
Jun 5, 2024 6.66 7.01 6.65 6.99 6.99 3,576,800
Jun 4, 2024 6.60 6.91 6.50 6.67 6.67 3,343,900
Jun 3, 2024 6.66 6.69 6.44 6.65 6.65 3,622,100
May 31, 2024 6.19 6.52 6.10 6.44 6.44 4,640,500
May 30, 2024 6.02 6.22 5.97 6.09 6.09 2,790,700
May 29, 2024 5.95 6.08 5.91 5.93 5.93 2,805,600
May 28, 2024 6.10 6.34 6.02 6.15 6.15 3,485,800
May 24, 2024 6.28 6.30 5.98 6.01 6.01 3,347,500
May 23, 2024 6.50 6.54 6.13 6.21 6.21 3,188,900
May 22, 2024 6.72 6.79 6.40 6.48 6.48 4,664,000
May 21, 2024 7.02 7.05 6.77 6.80 6.80 4,294,800
May 20, 2024 7.49 7.58 7.11 7.11 7.11 3,630,400
May 17, 2024 7.65 7.72 7.45 7.53 7.53 1,905,600
May 16, 2024 7.81 7.88 7.53 7.65 7.65 3,944,200
May 15, 2024 8.33 8.42 7.81 7.86 7.86 4,426,300
May 14, 2024 8.29 8.54 7.81 7.90 7.90 8,135,900
May 13, 2024 7.30 8.17 7.30 8.00 8.00 7,823,800
May 10, 2024 7.14 7.32 7.02 7.14 7.14 4,633,200
May 9, 2024 6.33 7.18 6.32 7.07 7.07 7,304,900
May 8, 2024 7.00 7.00 6.17 6.25 6.25 7,253,100
May 7, 2024 6.50 6.64 6.37 6.37 6.37 6,077,600
May 6, 2024 6.34 6.51 6.28 6.46 6.46 4,924,100
May 3, 2024 6.23 6.75 6.10 6.20 6.20 7,160,600
May 2, 2024 5.77 5.93 5.60 5.90 5.90 3,953,500
May 1, 2024 5.60 6.06 5.49 5.68 5.68 5,823,900
Apr 30, 2024 5.49 5.69 5.32 5.61 5.61 4,841,700
Apr 29, 2024 5.66 5.86 5.50 5.51 5.51 3,469,200
Apr 26, 2024 5.26 5.71 5.19 5.62 5.62 3,939,800
Apr 25, 2024 5.16 5.24 5.10 5.18 5.18 4,637,300
Apr 24, 2024 5.34 5.47 5.26 5.33 5.33 3,351,800
Apr 23, 2024 5.19 5.62 5.19 5.37 5.37 4,320,500
Apr 22, 2024 5.23 5.32 5.10 5.24 5.24 3,680,200
Apr 19, 2024 5.25 5.36 5.10 5.20 5.20 4,872,700
Apr 18, 2024 5.25 5.57 5.21 5.31 5.31 4,149,600
Apr 17, 2024 5.74 5.81 5.28 5.28 5.28 4,716,300
Apr 16, 2024 5.64 5.78 5.53 5.65 5.65 5,687,300
Apr 15, 2024 5.95 6.04 5.68 5.74 5.74 6,124,400
Apr 12, 2024 6.10 6.12 5.94 5.99 5.99 4,239,200
Apr 11, 2024 6.11 6.23 5.99 6.20 6.20 2,880,800
Apr 10, 2024 6.07 6.13 5.84 6.05 6.05 6,421,100
Apr 9, 2024 6.20 6.59 6.17 6.50 6.50 3,771,900
Apr 8, 2024 6.26 6.36 6.12 6.19 6.19 2,642,300
Apr 5, 2024 6.03 6.33 5.91 6.18 6.18 4,883,800
Apr 4, 2024 6.29 6.59 6.13 6.14 6.14 4,484,000
Apr 3, 2024 6.18 6.29 6.11 6.17 6.17 3,155,300
Apr 2, 2024 6.27 6.36 6.07 6.22 6.22 4,853,700
Apr 1, 2024 6.69 6.69 6.33 6.57 6.57 4,807,300
Mar 28, 2024 6.19 6.85 6.19 6.65 6.65 7,466,400
Mar 27, 2024 5.99 6.20 5.95 6.20 6.20 3,346,300
Mar 26, 2024 6.20 6.25 5.88 5.90 5.90 3,729,200
Mar 25, 2024 6.14 6.30 5.90 6.09 6.09 4,368,100
Mar 22, 2024 6.16 6.46 6.08 6.10 6.10 4,464,300
Mar 21, 2024 6.50 6.57 6.22 6.24 6.24 7,710,700
Mar 20, 2024 5.60 6.30 5.53 6.28 6.28 10,424,500
Mar 19, 2024 5.50 5.76 5.40 5.57 5.57 6,359,600
Mar 18, 2024 6.00 6.01 5.57 5.59 5.59 9,871,800
Mar 15, 2024 6.34 6.45 5.88 6.01 6.01 10,015,500
Mar 14, 2024 7.12 7.12 6.30 6.32 6.32 5,995,700
Mar 13, 2024 6.99 7.31 6.95 7.12 7.12 3,582,400
Mar 12, 2024 7.10 7.22 6.97 7.08 7.08 3,792,500
Mar 11, 2024 7.06 7.34 6.82 7.16 7.16 5,148,700
Mar 8, 2024 6.81 7.43 6.75 7.07 7.07 8,354,700
Mar 7, 2024 6.54 6.67 6.34 6.48 6.48 3,254,000
Mar 6, 2024 6.50 6.68 6.38 6.41 6.41 3,844,300
Mar 5, 2024 6.50 6.58 6.26 6.30 6.30 4,232,800
Mar 4, 2024 7.00 7.03 6.66 6.68 6.68 4,840,800
Mar 1, 2024 7.01 7.13 6.73 7.00 7.00 5,101,800
Feb 29, 2024 7.18 7.54 6.99 7.11 7.11 4,892,900
Feb 28, 2024 6.50 7.24 6.31 7.00 7.00 9,929,400
Feb 27, 2024 6.92 7.30 6.92 7.16 7.16 6,740,000
Feb 26, 2024 6.84 7.05 6.71 6.85 6.85 5,481,900
Feb 23, 2024 6.62 6.94 6.58 6.89 6.89 6,703,200
Feb 22, 2024 6.84 6.91 6.59 6.62 6.62 3,664,900
Feb 21, 2024 6.77 6.81 6.61 6.69 6.69 4,141,700
Feb 20, 2024 7.08 7.12 6.81 6.96 6.96 3,899,200
Feb 16, 2024 7.66 7.78 7.18 7.19 7.19 4,955,700
Feb 15, 2024 7.85 7.97 7.64 7.88 7.88 4,066,400
Feb 14, 2024 7.57 7.79 7.50 7.71 7.71 4,295,800
Feb 13, 2024 7.16 7.49 7.05 7.32 7.32 6,453,700
Feb 12, 2024 8.02 8.32 7.80 7.81 7.81 6,497,500
Feb 9, 2024 8.08 8.18 7.82 7.99 7.99 4,363,600
Feb 8, 2024 8.23 8.52 8.04 8.06 8.06 5,303,600
Feb 7, 2024 8.31 8.35 8.08 8.26 8.26 3,105,300
Feb 6, 2024 8.04 8.40 8.01 8.31 8.31 3,641,700
Feb 5, 2024 8.25 8.25 7.80 8.08 8.08 4,449,200
Feb 2, 2024 8.36 8.69 8.14 8.46 8.46 5,128,000
Feb 1, 2024 8.28 8.71 8.22 8.65 8.65 7,205,200
Jan 31, 2024 8.52 9.08 8.15 8.16 8.16 7,089,500
Jan 30, 2024 8.85 8.85 8.52 8.57 8.57 2,862,400
Jan 29, 2024 8.32 9.03 8.30 8.97 8.97 3,675,200
Jan 26, 2024 8.49 8.69 8.27 8.35 8.35 3,544,800
Jan 25, 2024 8.38 8.80 8.28 8.41 8.41 3,943,400
Jan 24, 2024 8.78 8.82 8.11 8.20 8.20 4,309,800
Jan 23, 2024 8.89 8.92 8.37 8.51 8.51 4,151,100
Jan 22, 2024 8.19 9.06 8.19 8.71 8.71 6,989,600
Jan 19, 2024 7.65 8.05 7.51 7.95 7.95 4,180,500
Jan 18, 2024 7.89 8.01 7.52 7.64 7.64 4,579,300
Jan 17, 2024 7.56 7.78 7.35 7.78 7.78 6,012,800
Jan 16, 2024 8.40 8.45 7.79 7.87 7.87 6,059,800
Jan 12, 2024 9.08 9.21 8.60 8.65 8.65 4,131,100
Jan 11, 2024 9.21 9.31 8.43 8.99 8.99 9,182,200
Jan 10, 2024 9.60 9.72 9.28 9.38 9.38 4,038,900
Jan 9, 2024 10.03 10.18 9.60 9.62 9.62 4,116,200
Jan 8, 2024 9.26 10.34 9.11 10.22 10.22 7,692,500
Jan 5, 2024 9.40 9.63 9.15 9.21 9.21 5,755,500
Jan 4, 2024 9.45 9.72 9.34 9.61 9.61 5,111,700
Jan 3, 2024 9.44 9.73 9.28 9.55 9.55 6,572,700
Jan 2, 2024 9.93 10.38 9.73 9.90 9.90 7,079,400
Dec 29, 2023 10.38 10.65 10.14 10.32 10.32 5,613,500
Dec 28, 2023 10.50 11.16 10.36 10.50 10.50 6,636,200
Dec 27, 2023 10.30 10.84 10.27 10.63 10.63 6,822,100
Dec 26, 2023 9.62 10.15 9.44 10.10 10.10 4,901,700
Dec 22, 2023 9.74 10.34 9.49 9.62 9.62 7,600,300
Dec 21, 2023 9.55 9.77 9.28 9.56 9.56 6,280,800
Dec 20, 2023 9.95 10.36 9.15 9.18 9.18 9,900,800
Dec 19, 2023 9.75 10.27 9.75 10.01 10.01 7,103,200
Dec 18, 2023 9.55 9.83 9.06 9.66 9.66 7,098,200
Dec 15, 2023 9.90 10.16 9.42 9.51 9.51 12,176,700
Dec 14, 2023 9.00 10.43 8.95 9.76 9.76 21,567,000
Dec 13, 2023 7.80 8.53 7.44 8.42 8.42 10,102,100
Dec 12, 2023 8.13 8.25 7.61 7.75 7.75 4,602,400
Dec 11, 2023 8.08 8.24 7.91 8.11 8.11 3,745,100
Dec 8, 2023 7.77 8.20 7.71 8.11 8.11 4,733,100
Dec 7, 2023 7.50 7.93 7.37 7.92 7.92 4,135,200
Dec 6, 2023 7.68 7.95 7.45 7.52 7.52 4,657,800
Dec 5, 2023 7.46 7.70 7.27 7.53 7.53 3,708,000
Dec 4, 2023 7.72 8.03 7.47 7.56 7.56 5,524,800
Dec 1, 2023 6.97 7.75 6.78 7.72 7.72 5,601,600
Nov 30, 2023 7.36 7.40 6.81 6.97 6.97 4,784,600
Nov 29, 2023 7.32 7.76 7.11 7.31 7.31 6,284,800
Nov 28, 2023 6.93 7.09 6.61 7.08 7.08 4,632,500
Nov 27, 2023 6.86 7.27 6.78 7.01 7.01 5,497,200
Nov 24, 2023 6.73 7.08 6.71 6.87 6.87 2,399,500
Nov 22, 2023 6.62 6.76 6.41 6.75 6.75 3,256,200
Nov 21, 2023 6.64 6.65 6.38 6.54 6.54 3,653,900
Nov 20, 2023 6.86 6.97 6.70 6.77 6.77 3,334,300
Nov 17, 2023 6.70 6.90 6.45 6.77 6.77 4,614,600
Nov 16, 2023 6.79 6.84 6.36 6.60 6.60 6,357,600
Nov 15, 2023 6.27 7.03 6.19 6.89 6.89 9,018,100
Nov 14, 2023 5.66 6.23 5.66 6.20 6.20 8,025,900
Nov 13, 2023 5.30 5.30 5.11 5.25 5.25 2,641,000
Nov 10, 2023 5.23 5.34 5.14 5.33 5.33 2,716,500
Nov 9, 2023 5.90 5.97 5.22 5.27 5.27 3,809,700
Nov 8, 2023 5.98 5.98 5.78 5.88 5.88 2,876,900
Nov 7, 2023 5.76 5.99 5.71 5.93 5.93 4,245,200
Nov 6, 2023 6.19 6.19 5.71 5.76 5.76 6,294,900
Nov 3, 2023 5.95 6.61 5.92 6.18 6.18 14,083,900
Nov 2, 2023 4.98 5.26 4.97 5.07 5.07 8,474,200
Nov 1, 2023 4.73 4.79 4.43 4.75 4.75 5,962,700
Oct 31, 2023 5.02 5.10 4.26 4.66 4.66 11,231,700
Oct 30, 2023 5.10 5.18 4.82 4.94 4.94 3,794,500

Related Tickers