RDFN - Redfin Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 9.65 | 9.67 | 8.83 | 9.21 | 9.21 | 2,498,400 |
| 26 May 2023 | 9.65 | 9.90 | 9.25 | 9.27 | 9.27 | 2,027,900 |
| 25 May 2023 | 9.90 | 9.91 | 9.44 | 9.55 | 9.55 | 1,724,200 |
| 24 May 2023 | 9.51 | 9.83 | 9.28 | 9.81 | 9.81 | 2,596,200 |
| 23 May 2023 | 10.46 | 10.95 | 9.78 | 9.80 | 9.80 | 2,860,300 |
| 22 May 2023 | 10.32 | 10.79 | 10.21 | 10.53 | 10.53 | 2,065,800 |
| 19 May 2023 | 11.00 | 11.15 | 10.27 | 10.32 | 10.32 | 2,489,600 |
| 18 May 2023 | 10.53 | 10.85 | 10.34 | 10.77 | 10.77 | 2,497,400 |
| 17 May 2023 | 10.04 | 10.58 | 9.94 | 10.53 | 10.53 | 2,335,500 |
| 16 May 2023 | 10.21 | 10.31 | 9.95 | 10.13 | 10.13 | 2,125,500 |
| 15 May 2023 | 10.62 | 10.73 | 10.25 | 10.39 | 10.39 | 2,172,400 |
| 12 May 2023 | 11.08 | 11.15 | 10.36 | 10.64 | 10.64 | 2,651,600 |
| 11 May 2023 | 11.18 | 11.54 | 10.96 | 11.10 | 11.10 | 3,633,600 |
| 10 May 2023 | 10.05 | 11.30 | 10.04 | 11.17 | 11.17 | 6,069,900 |
| 09 May 2023 | 9.88 | 10.15 | 9.72 | 9.73 | 9.73 | 3,858,000 |
| 08 May 2023 | 9.43 | 10.08 | 9.23 | 10.02 | 10.02 | 6,722,400 |
| 05 May 2023 | 7.50 | 9.81 | 7.48 | 9.43 | 9.43 | 12,583,700 |
| 04 May 2023 | 6.89 | 7.18 | 6.79 | 7.08 | 7.08 | 3,386,000 |
| 03 May 2023 | 6.85 | 7.26 | 6.82 | 6.89 | 6.89 | 3,698,700 |
| 02 May 2023 | 7.33 | 7.35 | 6.76 | 6.85 | 6.85 | 3,536,400 |
| 01 May 2023 | 7.45 | 7.61 | 7.21 | 7.41 | 7.41 | 2,534,800 |
| 28 Apr 2023 | 7.12 | 7.49 | 7.02 | 7.45 | 7.45 | 2,089,200 |
| 27 Apr 2023 | 7.21 | 7.36 | 6.98 | 7.17 | 7.17 | 2,469,700 |
| 26 Apr 2023 | 7.59 | 7.59 | 7.00 | 7.04 | 7.04 | 3,188,500 |
| 25 Apr 2023 | 8.34 | 8.39 | 7.40 | 7.41 | 7.41 | 3,581,300 |
| 24 Apr 2023 | 8.71 | 8.78 | 8.23 | 8.46 | 8.46 | 2,046,700 |
| 21 Apr 2023 | 8.67 | 8.80 | 8.30 | 8.71 | 8.71 | 2,080,800 |
| 20 Apr 2023 | 9.00 | 9.47 | 8.66 | 8.67 | 8.67 | 3,249,800 |
| 19 Apr 2023 | 8.93 | 9.24 | 8.93 | 9.15 | 9.15 | 1,266,900 |
| 18 Apr 2023 | 9.27 | 9.29 | 8.90 | 9.13 | 9.13 | 1,757,300 |
| 17 Apr 2023 | 8.94 | 9.25 | 8.78 | 9.20 | 9.20 | 1,835,300 |
| 14 Apr 2023 | 9.07 | 9.16 | 8.60 | 8.88 | 8.88 | 2,176,400 |
| 13 Apr 2023 | 8.81 | 9.28 | 8.81 | 9.07 | 9.07 | 2,048,200 |
| 12 Apr 2023 | 9.48 | 9.54 | 8.65 | 8.67 | 8.67 | 2,569,600 |
| 11 Apr 2023 | 8.88 | 9.33 | 8.80 | 9.12 | 9.12 | 4,202,300 |
| 10 Apr 2023 | 8.72 | 8.99 | 8.56 | 8.80 | 8.80 | 1,463,800 |
| 06 Apr 2023 | 8.47 | 8.93 | 8.30 | 8.87 | 8.87 | 1,655,700 |
| 05 Apr 2023 | 8.75 | 8.75 | 8.20 | 8.49 | 8.49 | 2,438,100 |
| 04 Apr 2023 | 9.19 | 9.27 | 8.79 | 8.83 | 8.83 | 2,469,200 |
| 03 Apr 2023 | 8.89 | 9.32 | 8.83 | 9.14 | 9.14 | 2,921,200 |
| 31 Mar 2023 | 8.28 | 9.15 | 8.24 | 9.06 | 9.06 | 4,581,700 |
| 30 Mar 2023 | 8.45 | 8.75 | 8.09 | 8.16 | 8.16 | 2,444,900 |
| 29 Mar 2023 | 8.04 | 8.32 | 7.97 | 8.26 | 8.26 | 2,101,900 |
| 28 Mar 2023 | 8.18 | 8.34 | 7.78 | 7.85 | 7.85 | 1,971,100 |
| 27 Mar 2023 | 8.03 | 8.35 | 7.70 | 8.27 | 8.27 | 3,296,100 |
| 24 Mar 2023 | 8.23 | 8.33 | 7.77 | 8.00 | 8.00 | 3,434,600 |
| 23 Mar 2023 | 7.86 | 8.83 | 7.81 | 8.29 | 8.29 | 3,710,700 |
| 22 Mar 2023 | 8.40 | 8.40 | 7.71 | 7.71 | 7.71 | 2,633,300 |
| 21 Mar 2023 | 8.09 | 8.45 | 7.95 | 8.43 | 8.43 | 2,522,600 |
| 20 Mar 2023 | 8.14 | 8.32 | 7.78 | 7.97 | 7.97 | 3,189,800 |
| 17 Mar 2023 | 8.75 | 8.81 | 8.22 | 8.24 | 8.24 | 3,411,000 |
| 16 Mar 2023 | 8.43 | 8.82 | 8.27 | 8.74 | 8.74 | 3,034,900 |
| 15 Mar 2023 | 7.65 | 8.48 | 7.53 | 8.45 | 8.45 | 4,004,400 |
| 14 Mar 2023 | 7.99 | 8.23 | 7.58 | 7.77 | 7.77 | 3,984,300 |
| 13 Mar 2023 | 6.59 | 8.01 | 6.47 | 7.66 | 7.66 | 7,975,800 |
| 10 Mar 2023 | 6.96 | 6.96 | 6.49 | 6.72 | 6.72 | 4,032,200 |
| 09 Mar 2023 | 7.59 | 7.76 | 6.92 | 6.98 | 6.98 | 2,612,600 |
| 08 Mar 2023 | 7.23 | 7.56 | 7.04 | 7.56 | 7.56 | 1,601,700 |
| 07 Mar 2023 | 7.44 | 7.63 | 7.28 | 7.30 | 7.30 | 1,796,400 |
| 06 Mar 2023 | 7.93 | 8.19 | 7.48 | 7.49 | 7.49 | 2,553,800 |
| 03 Mar 2023 | 7.34 | 7.90 | 7.34 | 7.87 | 7.87 | 2,984,400 |
| 02 Mar 2023 | 6.98 | 7.28 | 6.83 | 7.24 | 7.24 | 2,800,100 |
| 01 Mar 2023 | 7.41 | 7.45 | 7.08 | 7.20 | 7.20 | 3,242,600 |
| 28 Feb 2023 | 7.51 | 7.71 | 7.34 | 7.41 | 7.41 | 3,558,100 |
| 27 Feb 2023 | 7.97 | 7.97 | 7.47 | 7.56 | 7.56 | 2,919,100 |
| 24 Feb 2023 | 7.76 | 7.84 | 7.32 | 7.61 | 7.61 | 4,247,500 |
| 23 Feb 2023 | 8.81 | 8.98 | 7.94 | 8.15 | 8.15 | 4,486,400 |
| 22 Feb 2023 | 8.36 | 8.90 | 8.19 | 8.61 | 8.61 | 5,386,600 |
| 21 Feb 2023 | 8.28 | 9.13 | 8.17 | 8.34 | 8.34 | 5,704,800 |
| 17 Feb 2023 | 8.74 | 9.34 | 8.24 | 8.42 | 8.42 | 8,021,600 |
| 16 Feb 2023 | 9.29 | 9.89 | 9.01 | 9.01 | 9.01 | 7,529,800 |
| 15 Feb 2023 | 8.63 | 9.53 | 8.55 | 9.52 | 9.52 | 4,301,400 |
| 14 Feb 2023 | 8.24 | 8.86 | 8.09 | 8.66 | 8.66 | 4,048,500 |
| 13 Feb 2023 | 8.20 | 9.05 | 8.05 | 8.40 | 8.40 | 4,640,500 |
| 10 Feb 2023 | 8.12 | 8.40 | 7.94 | 8.16 | 8.16 | 2,993,700 |
| 09 Feb 2023 | 9.00 | 9.24 | 8.27 | 8.29 | 8.29 | 3,889,800 |
| 08 Feb 2023 | 9.13 | 9.40 | 8.78 | 8.86 | 8.86 | 3,523,100 |
| 07 Feb 2023 | 9.79 | 9.88 | 8.60 | 9.15 | 9.15 | 6,122,400 |
| 06 Feb 2023 | 9.31 | 9.93 | 9.12 | 9.88 | 9.88 | 4,267,200 |
| 03 Feb 2023 | 9.00 | 10.59 | 8.75 | 9.45 | 9.45 | 7,992,500 |
| 02 Feb 2023 | 9.23 | 10.70 | 8.93 | 9.78 | 9.78 | 13,236,800 |
| 01 Feb 2023 | 7.46 | 8.72 | 7.37 | 8.67 | 8.67 | 5,960,400 |
| 31 Jan 2023 | 7.27 | 7.60 | 7.02 | 7.48 | 7.48 | 4,950,800 |
| 30 Jan 2023 | 7.22 | 7.52 | 7.02 | 7.22 | 7.22 | 5,180,200 |
| 27 Jan 2023 | 6.03 | 7.47 | 6.01 | 7.28 | 7.28 | 9,588,900 |
| 26 Jan 2023 | 5.88 | 6.28 | 5.71 | 6.08 | 6.08 | 5,850,000 |
| 25 Jan 2023 | 5.78 | 5.97 | 5.19 | 5.66 | 5.66 | 7,319,000 |
| 24 Jan 2023 | 6.18 | 6.59 | 6.14 | 6.18 | 6.18 | 2,700,800 |
| 23 Jan 2023 | 6.19 | 6.55 | 6.12 | 6.29 | 6.29 | 2,808,100 |
| 20 Jan 2023 | 5.72 | 6.25 | 5.58 | 6.18 | 6.18 | 2,968,100 |
| 19 Jan 2023 | 5.62 | 5.72 | 5.28 | 5.62 | 5.62 | 3,004,400 |
| 18 Jan 2023 | 6.41 | 6.48 | 5.63 | 5.75 | 5.75 | 3,895,300 |
| 17 Jan 2023 | 6.19 | 6.59 | 6.02 | 6.30 | 6.30 | 4,981,600 |
| 13 Jan 2023 | 5.98 | 6.48 | 5.88 | 6.15 | 6.15 | 3,339,100 |
| 12 Jan 2023 | 5.85 | 6.18 | 5.72 | 6.13 | 6.13 | 4,323,900 |
| 11 Jan 2023 | 5.56 | 5.82 | 5.50 | 5.80 | 5.80 | 3,133,800 |
| 10 Jan 2023 | 5.11 | 5.51 | 5.04 | 5.49 | 5.49 | 2,835,500 |
| 09 Jan 2023 | 4.92 | 5.45 | 4.87 | 5.15 | 5.15 | 4,954,300 |
| 06 Jan 2023 | 4.60 | 4.78 | 4.44 | 4.76 | 4.76 | 2,134,000 |
| 05 Jan 2023 | 4.72 | 4.72 | 4.44 | 4.56 | 4.56 | 2,723,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.