Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 Oct 2023 - 15 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Oct 2024 | 11.27 | 11.35 | 10.68 | 11.22 | 11.22 | 5,153,700 |
| 14 Oct 2024 | 10.87 | 11.16 | 10.47 | 11.12 | 11.12 | 5,825,000 |
| 11 Oct 2024 | 10.03 | 10.78 | 9.96 | 10.71 | 10.71 | 4,864,400 |
| 10 Oct 2024 | 10.00 | 10.10 | 9.69 | 10.05 | 10.05 | 5,098,400 |
| 09 Oct 2024 | 10.27 | 10.52 | 10.11 | 10.22 | 10.22 | 4,293,600 |
| 08 Oct 2024 | 10.28 | 10.60 | 10.11 | 10.26 | 10.26 | 4,064,400 |
| 07 Oct 2024 | 11.04 | 11.07 | 10.01 | 10.32 | 10.32 | 7,228,700 |
| 04 Oct 2024 | 11.50 | 11.50 | 10.88 | 11.11 | 11.11 | 5,263,700 |
| 03 Oct 2024 | 11.55 | 11.82 | 10.78 | 11.31 | 11.31 | 7,273,900 |
| 02 Oct 2024 | 12.40 | 12.53 | 11.61 | 11.71 | 11.71 | 7,306,800 |
| 01 Oct 2024 | 12.42 | 12.70 | 12.03 | 12.55 | 12.55 | 4,917,900 |
| 30 Sept 2024 | 12.35 | 13.24 | 12.34 | 12.53 | 12.53 | 6,323,700 |
| 27 Sept 2024 | 13.12 | 13.35 | 12.29 | 12.51 | 12.51 | 6,456,600 |
| 26 Sept 2024 | 12.30 | 13.10 | 11.93 | 12.84 | 12.84 | 6,635,700 |
| 25 Sept 2024 | 12.78 | 12.81 | 12.02 | 12.14 | 12.14 | 6,703,900 |
| 24 Sept 2024 | 12.53 | 13.04 | 12.31 | 12.98 | 12.98 | 5,879,900 |
| 23 Sept 2024 | 13.39 | 13.39 | 12.53 | 12.58 | 12.58 | 5,917,800 |
| 20 Sept 2024 | 13.14 | 14.03 | 12.98 | 13.38 | 13.38 | 8,833,500 |
| 19 Sept 2024 | 14.46 | 14.81 | 13.15 | 13.25 | 13.25 | 11,777,100 |
| 18 Sept 2024 | 14.29 | 15.29 | 13.71 | 13.90 | 13.90 | 14,198,500 |
| 17 Sept 2024 | 14.00 | 14.65 | 13.64 | 14.21 | 14.21 | 9,449,300 |
| 16 Sept 2024 | 14.30 | 14.54 | 13.43 | 13.64 | 13.64 | 12,183,100 |
| 13 Sept 2024 | 11.70 | 14.47 | 11.68 | 14.45 | 14.45 | 18,256,400 |
| 12 Sept 2024 | 10.87 | 11.57 | 10.74 | 11.50 | 11.50 | 6,775,100 |
| 11 Sept 2024 | 10.75 | 11.21 | 10.31 | 10.91 | 10.91 | 5,725,500 |
| 10 Sept 2024 | 10.53 | 10.85 | 10.04 | 10.82 | 10.82 | 6,253,700 |
| 09 Sept 2024 | 9.40 | 10.59 | 9.30 | 10.43 | 10.43 | 8,151,400 |
| 06 Sept 2024 | 9.86 | 10.09 | 9.27 | 9.31 | 9.31 | 6,700,700 |
| 05 Sept 2024 | 9.90 | 10.07 | 9.36 | 9.66 | 9.66 | 6,838,100 |
| 04 Sept 2024 | 9.30 | 10.94 | 9.22 | 9.79 | 9.79 | 10,669,500 |
| 03 Sept 2024 | 10.17 | 10.82 | 9.35 | 9.45 | 9.45 | 9,634,300 |
| 30 Aug 2024 | 9.56 | 9.80 | 9.10 | 9.34 | 9.34 | 5,068,600 |
| 29 Aug 2024 | 10.46 | 10.52 | 9.40 | 9.49 | 9.49 | 7,483,600 |
| 28 Aug 2024 | 11.10 | 11.19 | 10.28 | 10.30 | 10.30 | 6,319,700 |
| 27 Aug 2024 | 11.48 | 11.64 | 10.98 | 11.23 | 11.23 | 6,044,100 |
| 26 Aug 2024 | 11.33 | 11.80 | 10.94 | 11.72 | 11.72 | 11,383,100 |
| 23 Aug 2024 | 9.45 | 11.66 | 9.41 | 11.08 | 11.08 | 19,821,300 |
| 22 Aug 2024 | 9.17 | 9.76 | 9.14 | 9.32 | 9.32 | 7,771,900 |
| 21 Aug 2024 | 9.25 | 9.44 | 8.74 | 9.04 | 9.04 | 5,458,900 |
| 20 Aug 2024 | 8.71 | 9.84 | 8.70 | 9.12 | 9.12 | 12,961,500 |
| 19 Aug 2024 | 7.49 | 8.92 | 7.45 | 8.76 | 8.76 | 12,038,900 |
| 16 Aug 2024 | 7.52 | 7.65 | 7.36 | 7.46 | 7.46 | 2,966,600 |
| 15 Aug 2024 | 7.80 | 7.81 | 7.42 | 7.60 | 7.60 | 3,642,900 |
| 14 Aug 2024 | 7.60 | 7.75 | 7.46 | 7.61 | 7.61 | 3,646,000 |
| 13 Aug 2024 | 6.79 | 7.64 | 6.73 | 7.55 | 7.55 | 5,709,700 |
| 12 Aug 2024 | 6.91 | 6.99 | 6.64 | 6.71 | 6.71 | 3,267,600 |
| 09 Aug 2024 | 6.93 | 7.27 | 6.70 | 7.02 | 7.02 | 4,107,900 |
| 08 Aug 2024 | 6.47 | 6.94 | 6.47 | 6.91 | 6.91 | 4,096,900 |
| 07 Aug 2024 | 6.83 | 7.10 | 6.32 | 6.40 | 6.40 | 7,403,500 |
| 06 Aug 2024 | 7.30 | 7.32 | 7.01 | 7.06 | 7.06 | 4,263,200 |
| 05 Aug 2024 | 6.44 | 7.30 | 6.43 | 7.29 | 7.29 | 5,334,700 |
| 02 Aug 2024 | 7.09 | 7.43 | 6.99 | 7.39 | 7.39 | 4,058,800 |
| 01 Aug 2024 | 8.16 | 8.16 | 7.30 | 7.43 | 7.43 | 5,356,800 |
| 31 Jul 2024 | 8.32 | 8.80 | 8.08 | 8.14 | 8.14 | 7,142,000 |
| 30 Jul 2024 | 8.25 | 8.33 | 7.86 | 8.31 | 8.31 | 3,332,500 |
| 29 Jul 2024 | 8.11 | 8.33 | 8.00 | 8.15 | 8.15 | 3,147,100 |
| 26 Jul 2024 | 7.98 | 8.14 | 7.72 | 8.10 | 8.10 | 3,818,700 |
| 25 Jul 2024 | 7.42 | 8.06 | 7.36 | 7.70 | 7.70 | 3,005,700 |
| 24 Jul 2024 | 7.71 | 7.88 | 7.38 | 7.39 | 7.39 | 3,612,100 |
| 23 Jul 2024 | 7.59 | 8.04 | 7.56 | 7.84 | 7.84 | 2,552,200 |
| 22 Jul 2024 | 8.06 | 8.16 | 7.66 | 7.72 | 7.72 | 3,613,000 |
| 19 Jul 2024 | 8.00 | 8.03 | 7.80 | 7.94 | 7.94 | 3,270,800 |
| 18 Jul 2024 | 8.40 | 8.81 | 7.90 | 8.05 | 8.05 | 5,593,800 |
| 17 Jul 2024 | 8.15 | 8.73 | 8.13 | 8.45 | 8.45 | 6,440,800 |
| 16 Jul 2024 | 8.31 | 8.52 | 7.95 | 8.48 | 8.48 | 7,910,000 |
| 15 Jul 2024 | 7.70 | 8.35 | 7.33 | 8.27 | 8.27 | 8,831,600 |
| 12 Jul 2024 | 7.23 | 7.75 | 7.14 | 7.57 | 7.57 | 9,124,000 |
| 11 Jul 2024 | 6.89 | 7.06 | 6.73 | 7.03 | 7.03 | 7,844,000 |
| 10 Jul 2024 | 6.51 | 6.52 | 6.15 | 6.45 | 6.45 | 3,224,600 |
| 09 Jul 2024 | 6.42 | 6.64 | 6.26 | 6.43 | 6.43 | 4,855,400 |
| 08 Jul 2024 | 6.12 | 6.41 | 6.03 | 6.40 | 6.40 | 3,836,400 |
| 05 Jul 2024 | 5.88 | 6.15 | 5.82 | 6.01 | 6.01 | 3,590,500 |
| 03 Jul 2024 | 5.75 | 5.99 | 5.65 | 5.96 | 5.96 | 2,658,000 |
| 02 Jul 2024 | 5.85 | 5.89 | 5.49 | 5.64 | 5.64 | 4,378,700 |
| 01 Jul 2024 | 6.00 | 6.12 | 5.73 | 5.85 | 5.85 | 4,022,500 |
| 28 Jun 2024 | 6.03 | 6.05 | 5.86 | 6.01 | 6.01 | 4,923,300 |
| 27 Jun 2024 | 5.94 | 6.02 | 5.85 | 5.95 | 5.95 | 3,005,800 |
| 26 Jun 2024 | 5.80 | 5.94 | 5.75 | 5.93 | 5.93 | 3,094,600 |
| 25 Jun 2024 | 5.99 | 6.06 | 5.77 | 5.87 | 5.87 | 3,361,700 |
| 24 Jun 2024 | 6.04 | 6.21 | 5.91 | 6.00 | 6.00 | 2,586,800 |
| 21 Jun 2024 | 5.92 | 6.04 | 5.83 | 6.03 | 6.03 | 3,905,300 |
| 20 Jun 2024 | 6.02 | 6.11 | 5.85 | 5.93 | 5.93 | 3,439,600 |
| 18 Jun 2024 | 6.01 | 6.18 | 5.99 | 6.11 | 6.11 | 3,410,800 |
| 17 Jun 2024 | 6.03 | 6.19 | 5.92 | 6.05 | 6.05 | 4,633,700 |
| 14 Jun 2024 | 6.35 | 6.43 | 6.11 | 6.13 | 6.13 | 3,763,600 |
| 13 Jun 2024 | 6.64 | 6.68 | 6.31 | 6.45 | 6.45 | 3,804,600 |
| 12 Jun 2024 | 6.85 | 7.60 | 6.53 | 6.57 | 6.57 | 11,851,300 |
| 11 Jun 2024 | 6.10 | 6.27 | 6.01 | 6.24 | 6.24 | 3,293,800 |
| 10 Jun 2024 | 6.31 | 6.46 | 6.24 | 6.25 | 6.25 | 3,514,600 |
| 07 Jun 2024 | 6.51 | 6.66 | 6.32 | 6.45 | 6.45 | 4,005,900 |
| 06 Jun 2024 | 6.98 | 7.00 | 6.70 | 6.80 | 6.80 | 3,578,300 |
| 05 Jun 2024 | 6.66 | 7.01 | 6.65 | 6.99 | 6.99 | 3,576,800 |
| 04 Jun 2024 | 6.60 | 6.91 | 6.50 | 6.67 | 6.67 | 3,343,900 |
| 03 Jun 2024 | 6.66 | 6.69 | 6.44 | 6.65 | 6.65 | 3,622,100 |
| 31 May 2024 | 6.19 | 6.52 | 6.10 | 6.44 | 6.44 | 4,640,500 |
| 30 May 2024 | 6.02 | 6.22 | 5.97 | 6.09 | 6.09 | 2,790,700 |
| 29 May 2024 | 5.95 | 6.08 | 5.91 | 5.93 | 5.93 | 2,805,600 |
| 28 May 2024 | 6.10 | 6.34 | 6.02 | 6.15 | 6.15 | 3,485,800 |
| 24 May 2024 | 6.28 | 6.30 | 5.98 | 6.01 | 6.01 | 3,347,500 |
| 23 May 2024 | 6.50 | 6.54 | 6.13 | 6.21 | 6.21 | 3,188,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.