New Zealand markets open in 2 hours 37 minutes

Redfin Corporation (RDFN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.57+0.54 (+7.68%)
At close: 04:00PM EDT
7.62 +0.05 (+0.66%)
After hours: 07:58PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20247.237.757.147.577.579,115,800
11 Jul 20246.897.066.737.037.037,844,000
10 Jul 20246.516.526.156.456.453,224,600
09 Jul 20246.426.646.266.436.434,855,400
08 Jul 20246.126.416.036.406.403,836,400
05 Jul 20245.886.155.826.016.013,590,500
03 Jul 20245.755.995.655.965.962,658,000
02 Jul 20245.855.895.495.645.644,378,700
01 Jul 20246.006.125.735.855.854,022,500
28 Jun 20246.036.055.866.016.014,923,300
27 Jun 20245.946.025.855.955.953,005,800
26 Jun 20245.805.945.755.935.933,094,600
25 Jun 20245.996.065.775.875.873,361,700
24 Jun 20246.046.215.916.006.002,586,800
21 Jun 20245.926.045.836.036.033,905,300
20 Jun 20246.026.115.855.935.933,439,600
18 Jun 20246.016.185.996.116.113,410,800
17 Jun 20246.036.195.926.056.054,633,700
14 Jun 20246.356.436.116.136.133,763,600
13 Jun 20246.646.686.316.456.453,804,600
12 Jun 20246.857.606.536.576.5711,851,300
11 Jun 20246.106.276.016.246.243,293,800
10 Jun 20246.316.466.246.256.253,514,600
07 Jun 20246.516.666.326.456.454,005,900
06 Jun 20246.987.006.706.806.803,578,300
05 Jun 20246.667.016.656.996.993,576,800
04 Jun 20246.606.916.506.676.673,343,900
03 Jun 20246.666.696.446.656.653,622,100
31 May 20246.196.526.106.446.444,640,500
30 May 20246.026.225.976.096.092,790,700
29 May 20245.956.085.915.935.932,805,600
28 May 20246.106.346.026.156.153,485,800
24 May 20246.286.305.986.016.013,347,500
23 May 20246.506.546.136.216.213,188,900
22 May 20246.726.796.406.486.484,664,000
21 May 20247.027.056.776.806.804,294,800
20 May 20247.497.587.117.117.113,630,400
17 May 20247.657.727.457.537.531,905,600
16 May 20247.817.887.537.657.653,944,200
15 May 20248.338.427.817.867.864,426,300
14 May 20248.298.547.817.907.908,135,900
13 May 20247.308.177.308.008.007,823,800
10 May 20247.147.327.027.147.144,633,200
09 May 20246.337.186.327.077.077,304,900
08 May 20247.007.006.176.256.257,253,100
07 May 20246.506.646.376.376.376,077,600
06 May 20246.346.516.286.466.464,924,100
03 May 20246.236.756.106.206.207,160,600
02 May 20245.775.935.605.905.903,953,500
01 May 20245.606.065.495.685.685,823,900
30 Apr 20245.495.695.325.615.614,841,700
29 Apr 20245.665.865.505.515.513,469,200
26 Apr 20245.265.715.195.625.623,939,800
25 Apr 20245.165.245.105.185.184,637,300
24 Apr 20245.345.475.265.335.333,351,800
23 Apr 20245.195.625.195.375.374,320,500
22 Apr 20245.235.325.105.245.243,680,200
19 Apr 20245.255.365.105.205.204,872,700
18 Apr 20245.255.575.215.315.314,149,600
17 Apr 20245.745.815.285.285.284,716,300
16 Apr 20245.645.785.535.655.655,687,300
15 Apr 20245.956.045.685.745.746,124,400
12 Apr 20246.106.125.945.995.994,239,200
11 Apr 20246.116.235.996.206.202,880,800
10 Apr 20246.076.135.846.056.056,421,100
09 Apr 20246.206.596.176.506.503,771,900
08 Apr 20246.266.366.126.196.192,642,300
05 Apr 20246.036.335.916.186.184,883,800
04 Apr 20246.296.596.136.146.144,484,000
03 Apr 20246.186.296.116.176.173,155,300
02 Apr 20246.276.366.076.226.224,853,700
01 Apr 20246.696.696.336.576.574,807,300
28 Mar 20246.196.856.196.656.657,466,400
27 Mar 20245.996.205.956.206.203,346,300
26 Mar 20246.206.255.885.905.903,729,200
25 Mar 20246.146.305.906.096.094,368,100
22 Mar 20246.166.466.086.106.104,464,300
21 Mar 20246.506.576.226.246.247,710,700
20 Mar 20245.606.305.536.286.2810,424,500
19 Mar 20245.505.765.405.575.576,359,600
18 Mar 20246.006.015.575.595.599,871,800
15 Mar 20246.346.455.886.016.0110,015,500
14 Mar 20247.127.126.306.326.325,995,700
13 Mar 20246.997.316.957.127.123,582,400
12 Mar 20247.107.226.977.087.083,792,500
11 Mar 20247.067.346.827.167.165,148,700
08 Mar 20246.817.436.757.077.078,354,700
07 Mar 20246.546.676.346.486.483,254,000
06 Mar 20246.506.686.386.416.413,844,300
05 Mar 20246.506.586.266.306.304,232,800
04 Mar 20247.007.036.666.686.684,840,800
01 Mar 20247.017.136.737.007.005,101,800
29 Feb 20247.187.546.997.117.114,892,900
28 Feb 20246.507.246.317.007.009,929,400
27 Feb 20246.927.306.927.167.166,740,000
26 Feb 20246.847.056.716.856.855,481,900
23 Feb 20246.626.946.586.896.896,703,200
22 Feb 20246.846.916.596.626.623,664,900
21 Feb 20246.776.816.616.696.694,141,700
20 Feb 20247.087.126.816.966.963,899,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...