NASDAQ:RDFN
Redfin Corp Stock Price (Quote)
$6.25
-0.120 (-1.88%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 RDFN stock ended at $6.25. This is 1.88% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 13.37% from a day low at $6.17 to a day high of $7.00. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Feb 02, 2018 | $19.69 | $20.04 | $19.37 | $19.76 | 1 978 942 |
| Feb 01, 2018 | $20.39 | $20.72 | $19.50 | $19.70 | 2 913 345 |
| Jan 31, 2018 | $21.00 | $21.00 | $20.15 | $20.30 | 1 818 543 |
| Jan 30, 2018 | $21.09 | $21.29 | $20.17 | $20.43 | 2 379 961 |
| Jan 29, 2018 | $23.39 | $23.40 | $21.18 | $21.29 | 2 047 219 |
| Jan 26, 2018 | $22.50 | $23.46 | $22.33 | $23.01 | 1 422 636 |
| Jan 25, 2018 | $22.41 | $22.41 | $21.90 | $22.31 | 2 350 564 |
| Jan 24, 2018 | $22.31 | $22.49 | $21.42 | $22.12 | 4 227 194 |
| Jan 23, 2018 | $24.05 | $24.23 | $22.99 | $23.17 | 1 134 680 |
| Jan 22, 2018 | $25.90 | $25.90 | $23.91 | $23.96 | 942 113 |
| Jan 19, 2018 | $26.84 | $27.17 | $26.05 | $26.08 | 555 394 |
| Jan 18, 2018 | $26.06 | $27.27 | $26.00 | $26.95 | 253 007 |
| Jan 17, 2018 | $26.00 | $26.29 | $25.25 | $26.17 | 221 728 |
| Jan 16, 2018 | $26.95 | $26.98 | $25.96 | $26.10 | 203 397 |
| Jan 15, 2018 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| Jan 12, 2018 | $26.90 | $27.26 | $26.50 | $26.59 | 139 838 |
| Jan 11, 2018 | $27.60 | $27.60 | $26.80 | $26.93 | 247 795 |
| Jan 10, 2018 | $26.83 | $27.32 | $26.12 | $27.32 | 251 713 |
| Jan 09, 2018 | $27.73 | $27.90 | $26.79 | $26.93 | 208 510 |
| Jan 08, 2018 | $28.20 | $28.20 | $27.30 | $27.68 | 186 662 |
| Jan 05, 2018 | $27.38 | $28.49 | $27.31 | $28.20 | 303 114 |
| Jan 04, 2018 | $28.39 | $28.70 | $26.67 | $27.34 | 478 580 |
| Jan 03, 2018 | $30.94 | $31.07 | $28.00 | $28.20 | 739 982 |
| Jan 02, 2018 | $31.41 | $31.50 | $29.76 | $31.07 | 522 511 |
| Dec 29, 2017 | $29.30 | $31.32 | $29.03 | $31.32 | 478 759 |
